Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.54 20.12 19.41 19.82 23,965,066 +0.21(+1.08%)
Oct 30, 2008 19.98 20.12 19.11 19.61 22,631,128 +0.14(+0.72%)
Oct 29, 2008 19.74 19.94 19.03 19.47 28,152,024 -0.30(-1.51%)
Oct 28, 2008 19.50 19.88 18.73 19.76 37,233,920 +0.66(+3.44%)
Oct 27, 2008 19.28 19.83 19.00 19.11 24,613,072 -0.41(-2.08%)
Oct 24, 2008 18.65 19.98 18.40 19.51 27,913,480 -0.26(-1.31%)
Oct 23, 2008 19.47 20.21 18.95 19.77 37,070,160 +0.42(+2.15%)
Oct 22, 2008 19.76 20.03 18.88 19.35 30,640,156 -0.77(-3.80%)
Oct 21, 2008 20.74 20.79 20.04 20.12 22,287,590 -0.56(-2.71%)
Oct 20, 2008 20.09 20.84 19.90 20.68 26,444,994 +0.75(+3.77%)
Oct 17, 2008 19.59 20.93 18.95 19.93 0 +0.03(+0.14%)
Oct 16, 2008 19.42 20.12 18.34 19.90 48,609,916 +0.54(+2.78%)
Oct 15, 2008 20.16 20.16 19.12 19.36 40,080,868 -0.32(-1.64%)
Oct 14, 2008 20.33 20.54 18.95 19.69 39,355,528 +0.20(+1.05%)
Oct 13, 2008 18.96 19.75 18.35 19.48 32,952,664 +1.71(+9.63%)
Oct 10, 2008 17.24 18.77 16.44 17.77 56,302,244 -0.23(-1.25%)
Oct 09, 2008 19.82 19.95 17.99 18.00 38,074,536 -1.80(-9.12%)
Oct 08, 2008 19.67 20.37 18.93 19.80 42,051,588 -0.21(-1.06%)
Oct 07, 2008 20.37 20.86 19.95 20.01 33,561,756 -0.19(-0.92%)
Oct 06, 2008 20.63 21.04 19.55 20.20 35,837,796 -0.76(-3.61%)
Oct 03, 2008 21.30 21.40 20.89 20.95 0 -0.14(-0.66%)
Oct 02, 2008 20.73 21.46 20.72 21.09 33,525,082 +0.22(+1.05%)
Oct 01, 2008 20.51 20.95 20.41 20.87 22,111,326 +0.25(+1.23%)
Sep 30, 2008 21.08 21.11 20.43 20.62 35,009,796 +0.06(+0.31%)
Sep 29, 2008 21.09 21.77 20.20 20.56 29,615,156 -0.72(-3.37%)
Sep 26, 2008 21.08 21.34 21.02 21.27 0 +0.03(+0.12%)
Sep 25, 2008 21.09 21.39 21.01 21.25 18,555,292 +0.17(+0.82%)
Sep 24, 2008 20.97 21.20 20.89 21.08 20,102,570 +0.12(+0.58%)
Sep 23, 2008 20.58 21.19 20.58 20.95 25,588,386 +0.49(+2.40%)
Sep 22, 2008 20.90 21.10 20.38 20.46 14,887,967 -0.56(-2.67%)
Sep 19, 2008 21.13 21.34 20.68 21.02 0 +0.10(+0.46%)
Sep 18, 2008 20.68 21.15 20.29 20.93 29,357,662 +0.43(+2.08%)
Sep 17, 2008 21.21 21.33 20.23 20.50 30,210,916 -0.92(-4.28%)
Sep 16, 2008 20.59 21.47 20.59 21.42 33,826,004 +0.48(+2.27%)
Sep 15, 2008 20.86 21.30 20.77 20.94 21,802,924 -0.22(-1.03%)
Sep 12, 2008 21.13 21.24 20.81 21.16 18,328,594 -0.08(-0.37%)
Sep 11, 2008 20.72 21.28 20.66 21.24 23,858,558 +0.50(+2.44%)
Sep 10, 2008 20.58 21.00 20.47 20.73 18,191,038 +0.15(+0.73%)
Sep 09, 2008 20.97 21.11 20.56 20.58 19,749,832 -0.34(-1.61%)
Sep 08, 2008 20.83 21.07 20.53 20.92 18,809,812 +0.50(+2.47%)
Sep 05, 2008 20.13 20.48 20.04 20.42 0 +0.16(+0.78%)
Sep 04, 2008 20.60 20.66 20.22 20.26 22,103,996 -0.49(-2.35%)
Sep 03, 2008 21.06 21.24 20.68 20.75 16,838,320 -0.39(-1.83%)
Sep 02, 2008 20.81 21.25 20.61 21.13 21,741,158 +0.57(+2.75%)
Aug 29, 2008 20.94 21.06 20.57 20.57 0 -0.47(-2.25%)
Aug 28, 2008 20.76 21.08 20.68 21.04 11,259,283 +0.37(+1.78%)
Aug 27, 2008 20.61 20.77 20.52 20.67 8,913,376 +0.05(+0.26%)
Aug 26, 2008 20.71 20.76 20.45 20.62 7,285,646 -0.07(-0.33%)
Aug 25, 2008 20.90 20.92 20.52 20.68 12,244,706 -0.26(-1.23%)
Aug 22, 2008 20.82 21.10 20.77 20.94 0 +0.16(+0.76%)
Aug 21, 2008 20.75 20.82 20.60 20.79 10,655,155 -0.11(-0.51%)
Aug 20, 2008 21.01 21.12 20.73 20.89 13,242,450 -0.19(-0.88%)
Aug 19, 2008 21.00 21.30 20.95 21.08 9,441,001 -0.04(-0.17%)
Aug 18, 2008 21.39 21.39 20.98 21.11 12,181,593 -0.24(-1.11%)
Aug 15, 2008 21.01 21.42 20.87 21.35 0 +0.33(+1.57%)
Aug 14, 2008 20.83 21.24 20.63 21.02 14,766,442 +0.09(+0.43%)
Aug 13, 2008 21.10 21.22 20.82 20.93 14,072,002 -0.15(-0.73%)
Aug 12, 2008 20.96 21.24 20.96 21.09 14,143,284 -0.01(-0.03%)
Aug 11, 2008 21.15 21.19 20.93 21.09 14,009,542 -0.05(-0.22%)
Aug 08, 2008 20.82 21.20 20.82 21.14 21,323,444 +0.24(+1.15%)
Aug 07, 2008 21.00 21.12 20.77 20.90 14,256,401 -0.15(-0.71%)
Aug 06, 2008 20.93 21.18 20.89 21.05 19,902,868 +0.03(+0.12%)
Aug 05, 2008 20.58 21.04 20.49 21.02 26,121,224 +0.52(+2.53%)
Aug 04, 2008 20.08 20.72 20.03 20.51 22,107,246 +0.43(+2.12%)
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.