Abbott Laboratories (NY: ABT )

132.46 USD +2.19 (+1.68%)
Streaming Delayed Price Updated: 12:40 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 58.12 59.34 57.55 59.01 7,785,858 +1.58(+2.75%)
Aug 29, 2008 58.47 58.82 57.43 57.43 0 -1.32(-2.25%)
Aug 28, 2008 57.96 58.87 57.76 58.75 4,032,130 +1.03(+1.78%)
Aug 27, 2008 57.56 58.01 57.30 57.72 3,192,023 +0.15(+0.26%)
Aug 26, 2008 57.84 57.98 57.10 57.57 2,609,107 -0.19(-0.33%)
Aug 25, 2008 58.37 58.43 57.31 57.76 4,385,026 -0.72(-1.23%)
Aug 22, 2008 58.14 58.92 58.01 58.48 0 +0.44(+0.76%)
Aug 21, 2008 57.95 58.14 57.51 58.04 3,815,782 -0.30(-0.51%)
Aug 20, 2008 58.66 58.97 57.88 58.34 4,742,334 -0.52(-0.88%)
Aug 19, 2008 58.65 59.49 58.51 58.86 3,380,974 -0.10(-0.17%)
Aug 18, 2008 59.74 59.74 58.58 58.96 4,362,424 -0.66(-1.11%)
Aug 15, 2008 58.68 59.82 58.28 59.62 0 +0.92(+1.57%)
Aug 14, 2008 58.16 59.30 57.62 58.70 5,288,100 +0.25(+0.43%)
Aug 13, 2008 58.92 59.25 58.14 58.45 5,039,410 -0.43(-0.73%)
Aug 12, 2008 58.52 59.30 58.52 58.88 5,064,937 -0.02(-0.03%)
Aug 11, 2008 59.07 59.17 58.45 58.90 5,017,042 -0.13(-0.22%)
Aug 08, 2008 58.15 59.19 58.15 59.03 7,636,268 +0.67(+1.15%)
Aug 07, 2008 58.65 58.98 58.00 58.36 5,105,446 -0.42(-0.71%)
Aug 06, 2008 58.44 59.14 58.34 58.78 7,127,537 +0.07(+0.12%)
Aug 05, 2008 57.48 58.74 57.22 58.71 9,354,430 +1.45(+2.53%)
Aug 04, 2008 56.07 57.87 55.93 57.26 7,916,960 +1.19(+2.12%)
Aug 01, 2008 56.34 57.11 55.83 56.07 5,852,785 -0.27(-0.48%)
Jul 31, 2008 56.59 57.67 56.12 56.34 8,059,318 -0.51(-0.90%)
Jul 30, 2008 56.10 57.69 55.77 56.85 9,560,005 +0.91(+1.63%)
Jul 29, 2008 55.94 57.09 55.66 55.94 9,099,696 -0.27(-0.48%)
Jul 28, 2008 57.18 57.18 56.07 56.21 6,153,212 -1.21(-2.11%)
Jul 25, 2008 57.28 57.51 56.83 57.42 5,126,793 +0.46(+0.81%)
Jul 24, 2008 56.90 57.64 56.49 56.96 7,771,596 -0.03(-0.05%)
Jul 23, 2008 57.84 57.99 56.81 56.99 8,124,845 -0.70(-1.21%)
Jul 22, 2008 56.49 58.73 56.49 57.69 12,051,309 +0.91(+1.60%)
Jul 21, 2008 57.31 57.98 56.08 56.78 8,119,189 -0.80(-1.39%)
Jul 18, 2008 57.76 58.35 57.31 57.58 10,814,878 +0.08(+0.14%)
Jul 17, 2008 57.10 57.98 55.08 57.50 9,765,609 +0.53(+0.93%)
Jul 16, 2008 58.30 58.50 56.60 56.97 12,175,206 -0.88(-1.52%)
Jul 15, 2008 56.41 58.13 55.91 57.85 12,678,569 +1.63(+2.90%)
Jul 14, 2008 56.85 57.34 56.01 56.22 6,233,629 -0.21(-0.37%)
Jul 11, 2008 56.81 56.83 55.57 56.43 7,516,573 -0.92(-1.60%)
Jul 10, 2008 56.91 57.50 56.42 57.35 7,430,591 +0.44(+0.77%)
Jul 09, 2008 56.85 57.92 56.66 56.91 8,420,645 -0.46(-0.80%)
Jul 08, 2008 54.49 57.38 54.32 57.37 15,522,551 +3.18(+5.87%)
Jul 07, 2008 54.87 55.00 53.71 54.19 6,673,625 -0.56(-1.02%)
Jul 04, 2008 54.95 55.17 54.28 54.75 8,109,189 +0.00(+0.00%)
Jul 03, 2008 54.95 55.17 54.28 54.75 8,109,189 +0.51(+0.94%)
Jul 02, 2008 54.36 54.94 54.10 54.24 5,280,694 +0.03(+0.06%)
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.