Abbott Laboratories (NY: ABT )

127.71 USD -0.42 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 53.25 53.74 53.07 53.37 5,656,019 +0.21(+0.40%)
Dec 30, 2008 52.50 53.26 52.46 53.16 5,115,678 +0.99(+1.90%)
Dec 29, 2008 53.17 53.17 51.55 52.17 4,505,038 -0.34(-0.65%)
Dec 26, 2008 52.81 52.93 52.19 52.51 1,933,601 -0.14(-0.27%)
Dec 24, 2008 52.60 52.92 52.32 52.65 2,014,813 +0.19(+0.36%)
Dec 23, 2008 53.15 53.28 52.38 52.46 6,986,254 -0.25(-0.47%)
Dec 22, 2008 52.39 52.90 51.54 52.71 7,967,421 +0.44(+0.84%)
Dec 19, 2008 53.00 53.25 52.14 52.27 12,839,792 +0.28(+0.54%)
Dec 18, 2008 52.35 53.10 51.30 51.99 9,195,579 -0.07(-0.13%)
Dec 17, 2008 52.62 53.02 51.86 52.06 7,571,540 -1.10(-2.07%)
Dec 16, 2008 52.03 53.44 51.67 53.16 9,653,538 +1.52(+2.94%)
Dec 15, 2008 50.90 52.03 50.54 51.64 7,167,314 +0.89(+1.75%)
Dec 12, 2008 50.05 50.78 49.34 50.75 0 -0.28(-0.55%)
Dec 11, 2008 51.52 52.06 50.79 51.03 8,100,425 -0.49(-0.95%)
Dec 10, 2008 51.83 52.50 51.16 51.52 6,698,616 -0.45(-0.87%)
Dec 09, 2008 52.94 54.02 51.50 51.97 8,307,512 -0.95(-1.80%)
Dec 08, 2008 53.70 53.74 52.73 52.92 8,614,388 +0.17(+0.32%)
Dec 05, 2008 51.54 53.20 50.44 52.75 8,296,116 +0.72(+1.38%)
Dec 04, 2008 52.38 53.41 51.56 52.03 7,114,519 -1.12(-2.11%)
Dec 03, 2008 51.96 53.48 51.17 53.15 7,913,699 +1.18(+2.27%)
Dec 02, 2008 50.92 52.13 50.47 51.97 7,757,384 +1.82(+3.63%)
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.