Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.27 19.84 19.20 19.75 26,907,974 +0.74(+3.92%)
Mar 28, 2008 19.06 19.41 18.96 19.01 13,536,801 -0.17(-0.90%)
Mar 27, 2008 19.43 19.47 19.13 19.18 14,454,339 -0.17(-0.89%)
Mar 26, 2008 19.30 19.47 19.26 19.35 16,086,003 -0.18(-0.92%)
Mar 25, 2008 19.82 20.02 19.49 19.53 17,089,460 -0.32(-1.62%)
Mar 24, 2008 19.98 20.02 19.67 19.85 15,873,502 -0.08(-0.41%)
Mar 21, 2008 19.58 19.98 19.48 19.93 34,096,260 +0.00(+0.00%)
Mar 20, 2008 19.58 19.98 19.48 19.93 34,096,260 +0.45(+2.33%)
Mar 19, 2008 19.33 19.89 19.28 19.48 19,913,002 +0.20(+1.06%)
Mar 18, 2008 19.14 19.30 18.88 19.27 17,078,988 +0.45(+2.40%)
Mar 17, 2008 18.00 18.98 17.94 18.82 20,447,452 +0.42(+2.30%)
Mar 14, 2008 18.98 18.98 18.25 18.40 19,711,922 -0.42(-2.23%)
Mar 13, 2008 18.35 18.98 18.32 18.82 23,129,614 +0.43(+2.36%)
Mar 12, 2008 18.29 18.54 18.26 18.39 14,272,052 +0.17(+0.94%)
Mar 11, 2008 18.17 18.50 18.02 18.21 22,843,390 +0.09(+0.51%)
Mar 10, 2008 18.33 18.33 18.02 18.12 15,129,634 -0.16(-0.86%)
Mar 07, 2008 18.68 18.68 18.22 18.28 19,549,252 -0.38(-2.02%)
Mar 06, 2008 18.92 18.97 18.64 18.65 16,861,938 -0.32(-1.68%)
Mar 05, 2008 19.02 19.13 18.75 18.97 14,468,016 -0.09(-0.49%)
Mar 04, 2008 18.92 19.17 18.92 19.07 16,783,712 +0.00(+0.02%)
Mar 03, 2008 19.11 19.12 18.92 19.06 15,780,164 -0.11(-0.60%)
Feb 29, 2008 19.38 19.38 19.06 19.18 15,046,273 -0.24(-1.24%)
Feb 28, 2008 19.43 19.55 19.27 19.42 13,933,650 -0.11(-0.59%)
Feb 27, 2008 19.74 19.89 19.47 19.53 14,618,627 -0.37(-1.85%)
Feb 26, 2008 19.81 20.06 19.69 19.90 11,567,066 +0.04(+0.18%)
Feb 25, 2008 19.61 19.88 19.51 19.86 11,057,773 +0.33(+1.70%)
Feb 22, 2008 19.73 19.83 19.24 19.53 17,276,580 -0.11(-0.58%)
Feb 21, 2008 19.94 20.02 19.53 19.65 30,271,200 -0.27(-1.35%)
Feb 20, 2008 19.82 19.95 19.56 19.91 16,533,389 +0.01(+0.07%)
Feb 19, 2008 20.16 20.17 19.85 19.90 14,544,687 +0.01(+0.04%)
Feb 18, 2008 19.80 20.05 19.74 19.89 0 +0.00(+0.00%)
Feb 15, 2008 19.80 20.05 19.74 19.89 18,297,512 +0.06(+0.31%)
Feb 14, 2008 20.23 20.26 19.79 19.83 15,377,054 -0.41(-2.02%)
Feb 13, 2008 20.23 20.33 20.03 20.24 12,114,321 +0.20(+1.02%)
Feb 12, 2008 20.06 20.31 19.98 20.04 25,494,596 -0.14(-0.69%)
Feb 11, 2008 20.38 20.54 20.03 20.18 12,485,126 -0.16(-0.81%)
Feb 08, 2008 20.73 20.73 20.23 20.34 15,925,924 -0.47(-2.24%)
Feb 07, 2008 20.66 20.83 20.51 20.81 20,984,666 +0.13(+0.64%)
Feb 06, 2008 20.63 20.91 20.38 20.67 25,175,062 +0.14(+0.68%)
Feb 05, 2008 20.78 20.84 20.50 20.53 18,533,090 -0.25(-1.22%)
Feb 04, 2008 20.62 20.95 20.54 20.79 19,874,836 +0.18(+0.87%)
Feb 01, 2008 20.30 20.66 20.01 20.61 25,107,118 +0.49(+2.44%)
Jan 31, 2008 19.78 20.31 18.94 20.12 29,052,874 +0.08(+0.41%)
Jan 30, 2008 20.33 20.41 19.71 20.04 26,067,512 -0.11(-0.53%)
Jan 29, 2008 20.30 20.40 19.99 20.14 20,640,708 -0.10(-0.48%)
Jan 28, 2008 19.86 20.25 19.75 20.24 23,353,376 +0.37(+1.87%)
Jan 25, 2008 20.52 20.58 19.85 19.87 24,938,188 -0.57(-2.77%)
Jan 24, 2008 20.83 21.50 20.30 20.43 22,576,948 -0.33(-1.57%)
Jan 23, 2008 20.50 20.83 19.58 20.76 37,105,992 +0.17(+0.83%)
Jan 22, 2008 20.15 21.40 19.85 20.59 33,629,552 -0.69(-3.26%)
Jan 21, 2008 21.50 21.79 21.04 21.28 0 +0.00(+0.00%)
Jan 18, 2008 21.50 21.79 21.04 21.28 27,738,158 -0.11(-0.54%)
Jan 17, 2008 21.77 21.77 21.30 21.40 23,253,420 -0.27(-1.24%)
Jan 16, 2008 21.23 21.87 21.23 21.67 26,948,848 +0.30(+1.39%)
Jan 15, 2008 21.18 21.52 21.04 21.37 22,733,766 -0.09(-0.43%)
Jan 14, 2008 21.79 21.85 21.28 21.46 21,016,726 -0.20(-0.94%)
Jan 11, 2008 21.37 21.76 21.31 21.67 22,302,080 +0.14(+0.65%)
Jan 10, 2008 21.30 21.88 21.24 21.53 23,631,040 +0.03(+0.12%)
Jan 09, 2008 21.09 21.59 21.08 21.50 27,578,626 +0.37(+1.75%)
Jan 08, 2008 20.65 21.49 20.65 21.13 29,440,660 +0.54(+2.63%)
Jan 07, 2008 20.06 20.78 20.05 20.59 27,690,764 +0.61(+3.07%)
Jan 04, 2008 19.74 20.27 19.70 19.98 16,482,291 +0.11(+0.58%)
Jan 03, 2008 20.01 20.09 19.84 19.86 14,607,047 -0.12(-0.61%)
Jan 02, 2008 20.11 20.28 19.88 19.99 15,027,254 -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.