Skip to main content

Abbott Laboratories (NY: ABT )

113.42 -0.06 (-0.05%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.93 18.93 18.62 18.73 15,407,177 -0.23(-1.24%)
Feb 28, 2008 18.98 19.10 18.82 18.96 14,267,867 -0.11(-0.59%)
Feb 27, 2008 19.28 19.43 19.02 19.07 14,969,274 -0.36(-1.85%)
Feb 26, 2008 19.34 19.59 19.23 19.43 11,844,517 +0.04(+0.18%)
Feb 25, 2008 19.15 19.41 19.05 19.40 11,323,008 +0.33(+1.71%)
Feb 22, 2008 19.27 19.36 18.79 19.07 17,690,982 -0.11(-0.58%)
Feb 21, 2008 19.48 19.55 19.07 19.19 30,997,294 -0.26(-1.35%)
Feb 20, 2008 19.36 19.48 19.10 19.45 16,929,964 +0.01(+0.07%)
Feb 19, 2008 19.69 19.70 19.38 19.43 14,893,560 +0.01(+0.04%)
Feb 18, 2008 19.33 19.58 19.27 19.43 0 +0.00(+0.00%)
Feb 15, 2008 19.33 19.58 19.27 19.43 18,736,402 +0.06(+0.31%)
Feb 14, 2008 19.75 19.78 19.33 19.37 15,745,893 -0.40(-2.02%)
Feb 13, 2008 19.75 19.85 19.56 19.77 12,404,899 +0.20(+1.02%)
Feb 12, 2008 19.59 19.84 19.51 19.57 26,106,116 -0.14(-0.69%)
Feb 11, 2008 19.90 20.06 19.56 19.70 12,784,598 -0.16(-0.81%)
Feb 08, 2008 20.25 20.25 19.76 19.86 16,307,928 -0.45(-2.24%)
Feb 07, 2008 20.18 20.34 20.03 20.32 21,488,010 +0.13(+0.64%)
Feb 06, 2008 20.15 20.42 19.90 20.19 25,778,918 +0.14(+0.68%)
Feb 05, 2008 20.29 20.35 20.02 20.05 18,977,630 -0.25(-1.22%)
Feb 04, 2008 20.13 20.46 20.06 20.30 20,351,560 +0.17(+0.87%)
Feb 01, 2008 19.83 20.18 19.54 20.13 25,709,344 +0.48(+2.44%)
Jan 31, 2008 19.31 19.83 18.50 19.65 29,749,746 +0.08(+0.41%)
Jan 30, 2008 19.86 19.93 19.25 19.57 26,692,776 -0.11(-0.53%)
Jan 29, 2008 19.82 19.92 19.52 19.67 21,135,802 -0.09(-0.48%)
Jan 28, 2008 19.39 19.77 19.29 19.77 23,913,538 +0.36(+1.87%)
Jan 25, 2008 20.04 20.10 19.39 19.40 25,536,364 -0.55(-2.77%)
Jan 24, 2008 20.34 21.00 19.82 19.96 23,118,486 -0.32(-1.57%)
Jan 23, 2008 20.02 20.34 19.12 20.27 37,996,024 +0.17(+0.84%)
Jan 22, 2008 19.68 20.90 19.39 20.11 34,436,200 -0.68(-3.26%)
Jan 21, 2008 21.00 21.28 20.55 20.78 0 +0.00(+0.00%)
Jan 18, 2008 21.00 21.28 20.55 20.78 28,403,494 -0.11(-0.54%)
Jan 17, 2008 21.26 21.26 20.80 20.90 23,811,184 -0.26(-1.24%)
Jan 16, 2008 20.73 21.36 20.73 21.16 27,595,250 +0.29(+1.39%)
Jan 15, 2008 20.68 21.01 20.55 20.87 23,279,066 -0.09(-0.43%)
Jan 14, 2008 21.28 21.33 20.78 20.96 21,520,840 -0.20(-0.94%)
Jan 11, 2008 20.87 21.25 20.81 21.16 22,837,024 +0.14(+0.65%)
Jan 10, 2008 20.80 21.36 20.75 21.02 24,197,862 +0.02(+0.12%)
Jan 09, 2008 20.60 21.09 20.58 21.00 28,240,136 +0.36(+1.75%)
Jan 08, 2008 20.17 20.98 20.17 20.64 30,146,832 +0.53(+2.63%)
Jan 07, 2008 19.59 20.29 19.58 20.11 28,354,962 +0.60(+3.06%)
Jan 04, 2008 19.27 19.79 19.23 19.51 16,877,640 +0.11(+0.58%)
Jan 03, 2008 19.54 19.62 19.38 19.40 14,957,416 -0.12(-0.61%)
Jan 02, 2008 19.64 19.81 19.41 19.52 15,387,702 -0.12(-0.61%)
Jan 01, 2008 19.91 19.97 19.59 19.64 0 +0.00(+0.00%)
Dec 31, 2007 19.91 19.97 19.59 19.64 14,315,856 -0.38(-1.89%)
Dec 28, 2007 19.96 20.08 19.79 20.01 10,393,950 +0.09(+0.44%)
Dec 27, 2007 20.17 20.26 19.91 19.93 10,650,598 -0.31(-1.55%)
Dec 26, 2007 20.34 20.50 20.12 20.24 9,981,632 -0.16(-0.81%)
Dec 24, 2007 20.33 20.48 20.30 20.41 3,800,194 +0.03(+0.15%)
Dec 21, 2007 20.51 20.59 19.94 20.38 26,688,052 +0.23(+1.15%)
Dec 20, 2007 20.12 20.20 19.97 20.14 11,225,906 +0.13(+0.65%)
Dec 19, 2007 20.14 20.28 19.92 20.01 10,336,680 -0.16(-0.80%)
Dec 18, 2007 20.02 20.27 19.83 20.18 16,891,254 +0.32(+1.62%)
Dec 17, 2007 20.09 20.26 19.78 19.85 14,224,622 -0.26(-1.29%)
Dec 14, 2007 20.29 20.45 20.10 20.11 13,055,503 -0.30(-1.49%)
Dec 13, 2007 20.24 20.45 20.11 20.42 11,418,405 +0.09(+0.46%)
Dec 12, 2007 20.46 20.80 20.11 20.32 27,252,194 +0.01(+0.03%)
Dec 11, 2007 20.59 20.67 20.26 20.32 18,515,358 -0.28(-1.37%)
Dec 10, 2007 20.38 20.69 20.34 20.60 15,624,641 +0.24(+1.17%)
Dec 07, 2007 20.33 20.46 20.26 20.36 11,209,791 +0.02(+0.12%)
Dec 06, 2007 20.33 20.39 20.12 20.34 13,381,423 -0.00(-0.02%)
Dec 05, 2007 20.27 20.34 20.10 20.34 14,677,446 +0.23(+1.15%)
Dec 04, 2007 19.78 20.18 19.78 20.11 17,686,644 +0.17(+0.86%)
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.