Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.31 19.83 18.50 19.65 29,749,746 +0.08(+0.41%)
Jan 30, 2008 19.86 19.93 19.25 19.57 26,692,776 -0.11(-0.53%)
Jan 29, 2008 19.82 19.92 19.52 19.67 21,135,802 -0.09(-0.48%)
Jan 28, 2008 19.39 19.77 19.29 19.77 23,913,538 +0.36(+1.87%)
Jan 25, 2008 20.04 20.10 19.39 19.40 25,536,364 -0.55(-2.77%)
Jan 24, 2008 20.34 21.00 19.82 19.96 23,118,486 -0.32(-1.57%)
Jan 23, 2008 20.02 20.34 19.12 20.27 37,996,024 +0.17(+0.84%)
Jan 22, 2008 19.68 20.90 19.39 20.11 34,436,200 -0.68(-3.26%)
Jan 21, 2008 21.00 21.28 20.55 20.78 0 +0.00(+0.00%)
Jan 18, 2008 21.00 21.28 20.55 20.78 28,403,494 -0.11(-0.54%)
Jan 17, 2008 21.26 21.26 20.80 20.90 23,811,184 -0.26(-1.24%)
Jan 16, 2008 20.73 21.36 20.73 21.16 27,595,250 +0.29(+1.39%)
Jan 15, 2008 20.68 21.01 20.55 20.87 23,279,066 -0.09(-0.43%)
Jan 14, 2008 21.28 21.33 20.78 20.96 21,520,840 -0.20(-0.94%)
Jan 11, 2008 20.87 21.25 20.81 21.16 22,837,024 +0.14(+0.65%)
Jan 10, 2008 20.80 21.36 20.75 21.02 24,197,862 +0.02(+0.12%)
Jan 09, 2008 20.60 21.09 20.58 21.00 28,240,136 +0.36(+1.75%)
Jan 08, 2008 20.17 20.98 20.17 20.64 30,146,832 +0.53(+2.63%)
Jan 07, 2008 19.59 20.29 19.58 20.11 28,354,962 +0.60(+3.06%)
Jan 04, 2008 19.27 19.79 19.23 19.51 16,877,640 +0.11(+0.58%)
Jan 03, 2008 19.54 19.62 19.38 19.40 14,957,416 -0.12(-0.61%)
Jan 02, 2008 19.64 19.81 19.41 19.52 15,387,702 -0.12(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.