Abbott Laboratories (NY: ABT )

128.13 USD +1.55 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 51.05 52.67 50.50 52.39 3,405,848 +1.02(+1.99%)
Nov 26, 2008 50.43 51.49 49.60 51.37 8,166,948 +0.15(+0.29%)
Nov 25, 2008 51.40 52.25 50.25 51.22 15,819,769 +0.44(+0.87%)
Nov 24, 2008 51.95 51.95 50.39 50.78 14,484,359 -0.74(-1.44%)
Nov 21, 2008 50.63 51.70 48.27 51.52 17,752,103 +1.17(+2.32%)
Nov 20, 2008 54.26 54.41 49.50 50.35 17,121,627 -4.17(-7.65%)
Nov 19, 2008 56.50 57.27 54.42 54.52 10,271,499 -2.05(-3.62%)
Nov 18, 2008 55.79 56.88 54.50 56.57 11,226,617 +1.25(+2.26%)
Nov 17, 2008 54.32 56.71 54.09 55.32 8,111,044 +0.26(+0.47%)
Nov 14, 2008 56.29 57.33 54.94 55.06 0 -2.08(-3.64%)
Nov 13, 2008 54.67 57.31 53.57 57.14 11,237,170 +2.64(+4.84%)
Nov 12, 2008 55.17 56.13 54.14 54.50 7,433,028 -0.67(-1.21%)
Nov 11, 2008 54.90 56.47 54.41 55.17 6,853,629 -0.21(-0.38%)
Nov 10, 2008 56.00 56.88 55.30 55.38 7,414,756 +0.08(+0.14%)
Nov 07, 2008 54.00 55.73 53.57 55.30 6,570,354 +1.56(+2.90%)
Nov 06, 2008 54.74 55.93 53.37 53.74 8,652,120 -1.44(-2.61%)
Nov 05, 2008 55.86 57.40 54.83 55.18 9,200,559 -1.23(-2.18%)
Nov 04, 2008 56.94 57.00 55.57 56.41 6,922,558 +0.41(+0.73%)
Nov 03, 2008 55.12 56.26 54.75 56.00 6,398,109 +0.85(+1.54%)
Oct 31, 2008 54.37 56.00 54.02 55.15 8,611,879 +0.59(+1.08%)
Oct 30, 2008 55.60 56.00 53.19 54.56 8,132,527 +0.39(+0.72%)
Oct 29, 2008 54.93 55.50 52.97 54.17 10,116,468 -0.83(-1.51%)
Oct 28, 2008 54.26 55.32 52.12 55.00 13,380,060 +1.83(+3.44%)
Oct 27, 2008 53.66 55.18 52.88 53.17 8,844,741 -1.13(-2.08%)
Oct 24, 2008 51.89 55.59 51.20 54.30 10,030,747 -0.72(-1.31%)
Oct 23, 2008 54.19 56.23 52.73 55.02 13,321,212 +1.16(+2.15%)
Oct 22, 2008 54.98 55.75 52.55 53.86 11,010,582 -2.13(-3.80%)
Oct 21, 2008 57.72 57.85 55.77 55.99 8,009,076 -1.56(-2.71%)
Oct 20, 2008 55.92 57.99 55.37 57.55 9,503,045 +2.09(+3.77%)
Oct 17, 2008 54.52 58.24 52.74 55.46 0 +0.08(+0.14%)
Oct 16, 2008 54.03 56.00 51.05 55.38 17,468,040 +1.50(+2.78%)
Oct 15, 2008 56.10 56.10 53.21 53.88 14,403,115 -0.90(-1.64%)
Oct 14, 2008 56.57 57.16 52.74 54.78 14,142,463 +0.57(+1.05%)
Oct 13, 2008 52.75 54.96 51.06 54.21 11,841,585 +4.76(+9.63%)
Oct 10, 2008 47.97 52.23 45.75 49.45 20,232,288 -0.80(-1.59%)
Oct 09, 2008 55.35 55.71 50.24 50.25 13,635,103 -5.04(-9.12%)
Oct 08, 2008 54.92 56.89 52.85 55.29 15,059,349 -0.59(-1.06%)
Oct 07, 2008 56.89 58.24 55.71 55.88 12,019,004 -0.52(-0.92%)
Oct 06, 2008 57.60 58.76 54.58 56.40 12,834,091 -2.11(-3.61%)
Oct 03, 2008 59.48 59.75 58.32 58.51 0 -0.39(-0.66%)
Oct 02, 2008 57.88 59.93 57.85 58.90 12,005,870 +0.61(+1.05%)
Oct 01, 2008 57.26 58.50 57.00 58.29 7,918,421 +0.71(+1.23%)
Sep 30, 2008 58.85 58.95 57.04 57.58 12,537,570 +0.18(+0.31%)
Sep 29, 2008 58.88 60.78 56.42 57.40 10,605,663 -2.00(-3.37%)
Sep 26, 2008 58.87 59.59 58.69 59.40 0 +0.07(+0.12%)
Sep 25, 2008 58.89 59.73 58.68 59.33 6,644,948 +0.48(+0.82%)
Sep 24, 2008 58.55 59.21 58.33 58.85 7,199,053 +0.34(+0.58%)
Sep 23, 2008 57.47 59.18 57.47 58.51 9,163,612 +1.37(+2.40%)
Sep 22, 2008 58.36 58.91 56.91 57.14 5,331,620 -1.57(-2.67%)
Sep 19, 2008 58.99 59.59 57.75 58.71 0 +0.27(+0.46%)
Sep 18, 2008 57.75 59.05 56.65 58.44 10,513,450 +1.19(+2.08%)
Sep 17, 2008 59.22 59.57 56.50 57.25 10,819,014 -2.56(-4.28%)
Sep 16, 2008 57.50 59.95 57.50 59.81 12,113,635 +1.33(+2.27%)
Sep 15, 2008 58.24 59.47 57.99 58.48 7,807,977 -0.61(-1.03%)
Sep 12, 2008 59.00 59.30 58.12 59.09 6,563,764 -0.22(-0.37%)
Sep 11, 2008 57.85 59.43 57.70 59.31 8,544,133 +1.41(+2.44%)
Sep 10, 2008 57.48 58.63 57.16 57.90 6,514,503 +0.42(+0.73%)
Sep 09, 2008 58.55 58.96 57.41 57.48 7,072,732 -0.94(-1.61%)
Sep 08, 2008 58.16 58.84 57.33 58.42 6,736,096 +1.41(+2.47%)
Sep 05, 2008 56.21 57.19 55.96 57.01 0 +0.44(+0.78%)
Sep 04, 2008 57.52 57.68 56.45 56.57 7,915,796 -1.36(-2.35%)
Sep 03, 2008 58.80 59.30 57.75 57.93 6,030,073 -1.08(-1.83%)
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.