Abbott Laboratories (NY: ABT )

126.58 USD -0.14 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 52.97 53.50 52.60 52.97 8,628,174 -0.03(-0.06%)
Jun 27, 2008 52.69 53.35 52.56 53.00 7,646,640 +0.26(+0.49%)
Jun 26, 2008 53.86 53.86 52.62 52.74 6,431,886 -0.79(-1.48%)
Jun 25, 2008 53.84 54.00 53.11 53.53 7,513,068 -0.22(-0.41%)
Jun 24, 2008 53.99 54.29 53.39 53.75 6,140,384 -0.54(-0.99%)
Jun 23, 2008 53.47 54.53 53.37 54.29 6,168,107 +0.94(+1.76%)
Jun 20, 2008 53.62 54.32 53.09 53.35 6,681,098 -0.79(-1.46%)
Jun 19, 2008 53.11 54.41 53.00 54.14 5,705,170 +1.03(+1.94%)
Jun 18, 2008 53.34 53.86 53.00 53.11 5,035,945 -0.46(-0.86%)
Jun 17, 2008 54.50 55.24 53.56 53.57 5,925,195 -0.76(-1.40%)
Jun 16, 2008 53.65 54.44 53.36 54.33 5,067,791 +0.22(+0.41%)
Jun 13, 2008 54.18 54.34 53.79 54.11 3,706,682 +0.18(+0.33%)
Jun 12, 2008 53.75 54.10 53.52 53.93 4,231,705 +0.43(+0.80%)
Jun 11, 2008 54.00 54.48 53.10 53.50 5,254,342 -0.73(-1.35%)
Jun 10, 2008 54.40 54.73 53.97 54.23 4,211,159 -0.55(-1.00%)
Jun 09, 2008 55.23 55.28 54.34 54.78 3,443,454 +0.02(+0.04%)
Jun 06, 2008 55.58 55.63 54.70 54.76 5,934,604 -0.97(-1.74%)
Jun 05, 2008 55.21 56.00 55.21 55.73 4,841,971 -0.27(-0.48%)
Jun 04, 2008 55.73 56.10 55.21 56.00 6,015,082 +0.27(+0.48%)
Jun 03, 2008 55.95 57.04 55.47 55.73 7,249,107 +0.05(+0.09%)
Jun 02, 2008 55.84 56.20 55.26 55.68 6,190,144 -0.67(-1.19%)
May 30, 2008 56.02 56.66 55.79 56.35 6,705,154 +0.39(+0.70%)
May 29, 2008 54.18 56.35 54.18 55.96 7,503,118 +1.86(+3.44%)
May 28, 2008 54.83 54.83 53.75 54.10 4,667,332 -0.49(-0.90%)
May 27, 2008 54.29 54.97 54.26 54.59 4,375,482 +0.33(+0.61%)
May 26, 2008 54.70 54.78 54.14 54.26 0 +0.00(+0.00%)
May 23, 2008 54.70 54.78 54.14 54.26 4,575,725 -0.59(-1.08%)
May 22, 2008 54.25 54.95 54.00 54.85 4,796,924 +0.49(+0.90%)
May 21, 2008 54.88 55.45 54.25 54.36 5,149,585 -0.32(-0.59%)
May 20, 2008 55.10 55.30 54.46 54.68 5,070,667 -0.37(-0.67%)
May 19, 2008 54.68 55.21 54.54 55.05 4,118,374 +0.34(+0.62%)
May 16, 2008 54.88 55.00 54.51 54.71 4,749,920 -0.16(-0.29%)
May 15, 2008 54.97 55.17 54.27 54.87 7,230,803 +0.04(+0.07%)
May 14, 2008 54.54 55.20 54.40 54.83 7,353,390 +0.43(+0.79%)
May 13, 2008 53.02 55.00 53.02 54.40 13,662,618 +1.62(+3.07%)
May 12, 2008 52.01 52.89 51.97 52.78 8,060,111 +1.00(+1.93%)
May 09, 2008 51.23 52.01 50.50 51.78 4,190,324 +0.50(+0.98%)
May 08, 2008 51.58 52.41 51.03 51.28 4,706,202 -0.01(-0.02%)
May 07, 2008 52.51 52.68 51.27 51.29 6,625,134 -1.29(-2.45%)
May 06, 2008 53.58 53.58 51.84 52.58 5,275,694 -0.42(-0.79%)
May 05, 2008 53.25 53.36 52.71 53.00 3,779,341 -0.17(-0.32%)
May 02, 2008 53.97 54.30 53.00 53.17 6,593,373 -0.40(-0.75%)
May 01, 2008 52.58 53.95 52.50 53.57 11,950,451 +0.82(+1.55%)
Apr 30, 2008 53.70 53.80 52.59 52.75 8,818,048 -0.73(-1.36%)
Apr 29, 2008 53.32 53.81 52.97 53.48 16,074,859 +1.87(+3.62%)
Apr 28, 2008 51.03 52.21 51.00 51.61 8,368,938 +0.33(+0.64%)
Apr 25, 2008 50.78 51.55 50.69 51.28 8,612,235 +0.84(+1.67%)
Apr 24, 2008 50.53 51.00 50.37 50.44 11,465,694 -0.16(-0.32%)
Apr 23, 2008 50.81 50.90 50.46 50.60 11,833,546 +0.08(+0.16%)
Apr 22, 2008 50.55 50.73 50.24 50.52 8,961,598 -0.01(-0.02%)
Apr 21, 2008 50.55 50.84 50.09 50.53 10,391,916 -0.19(-0.37%)
Apr 18, 2008 51.29 51.52 50.49 50.72 13,515,112 -0.21(-0.41%)
Apr 17, 2008 51.55 51.85 50.80 50.93 14,234,265 -0.42(-0.82%)
Apr 16, 2008 52.55 52.82 51.06 51.35 13,221,046 -0.56(-1.08%)
Apr 15, 2008 52.40 52.89 51.55 51.91 7,993,819 -0.56(-1.07%)
Apr 14, 2008 52.89 52.90 52.25 52.47 6,097,537 -0.33(-0.62%)
Apr 11, 2008 53.81 53.81 52.80 52.80 6,724,434 -1.11(-2.06%)
Apr 10, 2008 54.05 54.29 53.57 53.91 4,224,908 +0.04(+0.07%)
Apr 09, 2008 53.92 54.34 53.52 53.87 8,557,361 -0.13(-0.24%)
Apr 08, 2008 54.50 54.85 53.92 54.00 4,401,822 -0.87(-1.59%)
Apr 07, 2008 55.13 55.30 54.53 54.87 2,675,726 +0.03(+0.05%)
Apr 04, 2008 54.51 55.09 54.24 54.84 2,945,231 +0.31(+0.57%)
Apr 03, 2008 54.11 55.16 54.11 54.53 3,546,455 +0.23(+0.42%)
Apr 02, 2008 55.30 55.37 54.13 54.30 5,120,024 -0.93(-1.68%)
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.