Skip to main content

Abbott Laboratories (NY: ABT )

113.91 +0.43 (+0.38%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.79 20.17 19.63 19.70 23,044,572 -0.18(-0.90%)
Jul 30, 2008 19.62 20.18 19.50 19.88 27,335,592 +0.32(+1.63%)
Jul 29, 2008 19.56 19.97 19.47 19.56 26,019,398 -0.09(-0.48%)
Jul 28, 2008 20.00 20.00 19.61 19.66 17,594,310 -0.42(-2.11%)
Jul 25, 2008 20.03 20.11 19.88 20.08 14,659,398 +0.16(+0.81%)
Jul 24, 2008 19.90 20.16 19.76 19.92 22,221,868 -0.01(-0.05%)
Jul 23, 2008 20.23 20.28 19.87 19.93 23,231,938 -0.24(-1.21%)
Jul 22, 2008 19.76 20.54 19.76 20.18 34,459,152 +0.32(+1.60%)
Jul 21, 2008 20.04 20.28 19.61 19.86 23,215,766 -0.28(-1.39%)
Jul 18, 2008 20.20 20.41 20.04 20.14 30,923,738 +0.03(+0.14%)
Jul 17, 2008 19.97 20.28 19.26 20.11 27,923,490 +0.19(+0.93%)
Jul 16, 2008 20.39 20.46 19.79 19.92 34,813,420 -0.31(-1.52%)
Jul 15, 2008 19.73 20.33 19.55 20.23 36,252,720 +0.57(+2.90%)
Jul 14, 2008 19.88 20.05 19.59 19.66 17,824,252 -0.07(-0.37%)
Jul 11, 2008 19.87 19.88 19.43 19.74 21,492,664 -0.32(-1.60%)
Jul 10, 2008 19.90 20.11 19.73 20.06 21,246,808 +0.15(+0.77%)
Jul 09, 2008 19.88 20.26 19.82 19.90 24,077,740 -0.16(-0.80%)
Jul 08, 2008 19.06 20.07 19.00 20.06 44,384,716 +1.11(+5.87%)
Jul 07, 2008 19.19 19.23 18.78 18.95 19,082,362 -0.20(-1.02%)
Jul 04, 2008 19.22 19.29 18.98 19.15 23,187,172 +0.00(+0.00%)
Jul 03, 2008 19.22 19.29 18.98 19.15 23,187,172 +0.18(+0.94%)
Jul 02, 2008 19.01 19.21 18.92 18.97 15,099,458 +0.01(+0.06%)
Jul 01, 2008 18.43 18.98 18.41 18.96 22,649,912 +0.43(+2.34%)
Jun 30, 2008 18.53 18.71 18.40 18.53 24,671,142 -0.01(-0.06%)
Jun 27, 2008 18.43 18.66 18.38 18.54 21,864,572 +0.09(+0.49%)
Jun 26, 2008 18.84 18.84 18.40 18.44 18,391,142 -0.28(-1.48%)
Jun 25, 2008 18.83 18.89 18.57 18.72 21,482,640 -0.08(-0.41%)
Jun 24, 2008 18.88 18.99 18.67 18.80 17,557,630 -0.19(-0.99%)
Jun 23, 2008 18.70 19.07 18.66 18.99 17,636,900 +0.33(+1.76%)
Jun 20, 2008 18.75 19.00 18.57 18.66 19,103,730 -0.28(-1.46%)
Jun 19, 2008 18.57 19.03 18.54 18.93 16,313,192 +0.36(+1.94%)
Jun 18, 2008 18.65 18.84 18.54 18.57 14,399,630 -0.16(-0.86%)
Jun 17, 2008 19.06 19.32 18.73 18.73 16,942,324 -0.27(-1.40%)
Jun 16, 2008 18.76 19.04 18.66 19.00 14,490,689 +0.08(+0.41%)
Jun 13, 2008 18.95 19.00 18.81 18.92 10,598,775 +0.06(+0.33%)
Jun 12, 2008 18.80 18.92 18.72 18.86 12,100,010 +0.15(+0.80%)
Jun 11, 2008 18.89 19.05 18.57 18.71 15,024,108 -0.26(-1.35%)
Jun 10, 2008 19.03 19.14 18.87 18.97 12,041,262 -0.19(-1.00%)
Jun 09, 2008 19.32 19.33 19.00 19.16 9,846,109 +0.01(+0.04%)
Jun 06, 2008 19.44 19.46 19.13 19.15 16,969,228 -0.34(-1.74%)
Jun 05, 2008 19.31 19.58 19.31 19.49 13,844,986 -0.09(-0.48%)
Jun 04, 2008 19.49 19.62 19.31 19.58 17,199,344 +0.09(+0.48%)
Jun 03, 2008 19.57 19.95 19.40 19.49 20,727,878 +0.02(+0.09%)
Jun 02, 2008 19.53 19.65 19.33 19.47 17,699,912 -0.23(-1.19%)
May 30, 2008 19.59 19.82 19.51 19.71 19,172,516 +0.14(+0.70%)
May 29, 2008 18.95 19.71 18.95 19.57 21,454,190 +0.65(+3.44%)
May 28, 2008 19.18 19.18 18.80 18.92 13,345,629 -0.17(-0.90%)
May 27, 2008 18.99 19.22 18.97 19.09 12,511,122 +0.12(+0.61%)
May 26, 2008 19.13 19.16 18.93 18.98 0 +0.00(+0.00%)
May 23, 2008 19.13 19.16 18.93 18.98 13,083,691 -0.21(-1.08%)
May 22, 2008 18.97 19.22 18.89 19.18 13,716,180 +0.17(+0.90%)
May 21, 2008 19.19 19.39 18.97 19.01 14,724,569 -0.11(-0.59%)
May 20, 2008 19.27 19.34 19.05 19.12 14,498,913 -0.13(-0.67%)
May 19, 2008 19.12 19.31 19.07 19.25 11,775,955 +0.12(+0.62%)
May 16, 2008 19.19 19.23 19.06 19.13 13,581,779 -0.06(-0.29%)
May 15, 2008 19.22 19.29 18.98 19.19 20,675,540 +0.01(+0.07%)
May 14, 2008 19.07 19.30 19.03 19.18 21,026,062 +0.15(+0.79%)
May 13, 2008 18.54 19.23 18.54 19.03 39,066,480 +0.57(+3.07%)
May 12, 2008 18.19 18.50 18.18 18.46 23,046,840 +0.35(+1.93%)
May 09, 2008 17.92 18.19 17.66 18.11 11,981,687 +0.17(+0.98%)
May 08, 2008 18.04 18.33 17.85 17.93 13,456,773 -0.00(-0.02%)
May 07, 2008 18.36 18.42 17.93 17.94 18,943,710 -0.45(-2.45%)
May 06, 2008 18.74 18.74 18.13 18.39 15,085,161 -0.15(-0.79%)
May 05, 2008 18.62 18.66 18.43 18.54 10,806,534 -0.06(-0.32%)
May 02, 2008 18.87 18.99 18.54 18.59 18,852,892 -0.14(-0.75%)
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.