Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.89 19.07 18.83 18.98 16,412,277 -0.07(-0.36%)
Jan 30, 2007 18.89 19.06 18.88 19.05 20,034,846 +0.19(+1.01%)
Jan 29, 2007 18.59 18.89 18.45 18.86 23,685,338 +0.04(+0.21%)
Jan 26, 2007 18.87 18.89 18.60 18.82 19,083,758 -0.01(-0.08%)
Jan 25, 2007 19.02 19.16 18.77 18.83 24,221,756 -0.34(-1.79%)
Jan 24, 2007 19.12 19.28 18.94 19.18 21,427,970 +0.06(+0.32%)
Jan 23, 2007 19.02 19.18 18.98 19.12 21,724,242 +0.02(+0.11%)
Jan 22, 2007 19.05 19.14 18.97 19.09 19,900,810 -0.07(-0.37%)
Jan 19, 2007 19.10 19.25 19.03 19.17 33,959,940 +0.26(+1.38%)
Jan 18, 2007 18.62 18.95 18.61 18.90 36,386,248 +0.44(+2.41%)
Jan 17, 2007 18.14 18.48 18.10 18.46 22,487,682 +0.34(+1.86%)
Jan 16, 2007 18.09 18.22 18.04 18.12 16,363,131 +0.06(+0.32%)
Jan 12, 2007 17.93 18.08 17.91 18.07 14,991,509 +0.04(+0.20%)
Jan 11, 2007 18.06 18.26 17.97 18.03 16,819,966 -0.01(-0.08%)
Jan 10, 2007 17.98 18.06 17.91 18.05 18,521,090 -0.05(-0.26%)
Jan 09, 2007 17.96 18.14 17.91 18.09 22,735,088 +0.16(+0.88%)
Jan 08, 2007 17.84 17.95 17.78 17.93 17,061,788 +0.06(+0.36%)
Jan 05, 2007 17.87 17.91 17.64 17.87 19,627,716 +0.00(+0.00%)
Jan 04, 2007 17.57 17.99 17.54 17.87 28,384,094 +0.33(+1.90%)
Jan 03, 2007 17.49 17.72 17.46 17.54 15,025,576 +0.09(+0.53%)
Dec 29, 2006 17.48 17.54 17.37 17.44 11,243,841 -0.08(-0.45%)
Dec 28, 2006 17.46 17.58 17.42 17.52 9,266,549 -0.03(-0.14%)
Dec 27, 2006 17.37 17.55 17.33 17.55 17,974,620 +0.28(+1.60%)
Dec 26, 2006 17.09 17.29 17.07 17.27 7,101,887 +0.18(+1.05%)
Dec 22, 2006 17.20 17.21 17.07 17.09 8,808,876 -0.10(-0.56%)
Dec 21, 2006 17.14 17.19 17.00 17.19 10,796,500 +0.02(+0.10%)
Dec 20, 2006 17.23 17.32 16.99 17.17 10,804,598 -0.11(-0.64%)
Dec 19, 2006 17.26 17.30 17.14 17.28 9,855,464 +0.05(+0.27%)
Dec 18, 2006 17.30 17.31 17.14 17.24 9,304,246 -0.12(-0.70%)
Dec 15, 2006 17.23 17.42 17.15 17.36 18,648,424 +0.13(+0.77%)
Dec 14, 2006 17.23 17.33 17.19 17.23 10,896,747 +0.05(+0.29%)
Dec 13, 2006 17.19 17.27 17.14 17.18 7,317,460 -0.01(-0.06%)
Dec 12, 2006 17.17 17.20 17.07 17.19 9,747,119 +0.06(+0.36%)
Dec 11, 2006 17.15 17.23 17.04 17.13 9,474,582 -0.05(-0.29%)
Dec 08, 2006 17.26 17.29 17.12 17.18 8,427,715 -0.03(-0.17%)
Dec 07, 2006 17.30 17.37 17.18 17.20 9,992,850 +0.01(+0.06%)
Dec 06, 2006 17.39 17.42 17.14 17.19 13,868,130 -0.10(-0.58%)
Dec 05, 2006 17.26 17.44 17.25 17.29 13,396,216 +0.07(+0.39%)
Dec 04, 2006 17.19 17.34 16.90 17.23 27,246,754 +0.55(+3.29%)
Dec 01, 2006 16.75 16.81 16.56 16.68 13,841,881 -0.03(-0.19%)
Nov 30, 2006 16.80 16.83 16.63 16.71 12,705,378 -0.04(-0.24%)
Nov 29, 2006 16.69 16.80 16.67 16.75 9,709,981 +0.13(+0.80%)
Nov 28, 2006 16.61 16.76 16.56 16.62 13,786,592 +0.00(+0.02%)
Nov 27, 2006 16.72 16.79 16.55 16.61 14,499,210 -0.20(-1.19%)
Nov 24, 2006 16.86 16.90 16.77 16.81 5,419,751 -0.21(-1.26%)
Nov 22, 2006 16.97 17.05 16.93 17.03 6,586,133 +0.02(+0.13%)
Nov 21, 2006 17.08 17.12 16.97 17.01 10,361,725 -0.10(-0.57%)
Nov 20, 2006 16.99 17.16 16.98 17.10 11,199,721 +0.03(+0.19%)
Nov 17, 2006 16.94 17.09 16.90 17.07 12,756,758 +0.06(+0.38%)
Nov 16, 2006 16.97 17.06 16.90 17.01 11,306,111 +0.18(+1.06%)
Nov 15, 2006 16.69 16.92 16.68 16.83 19,645,308 +0.29(+1.75%)
Nov 14, 2006 16.30 16.61 16.29 16.54 19,601,466 +0.19(+1.16%)
Nov 13, 2006 16.42 16.58 16.32 16.35 11,413,897 -0.11(-0.70%)
Nov 10, 2006 16.38 16.61 16.26 16.46 17,730,006 +0.05(+0.28%)
Nov 09, 2006 16.94 17.00 16.36 16.42 29,754,042 -0.52(-3.05%)
Nov 08, 2006 17.01 17.04 16.85 16.93 20,872,284 -0.21(-1.21%)
Nov 07, 2006 16.96 17.30 16.94 17.14 15,376,859 +0.14(+0.82%)
Nov 06, 2006 16.84 17.06 16.83 17.00 17,273,450 -0.06(-0.36%)
Nov 03, 2006 16.98 17.12 16.94 17.06 11,135,217 +0.06(+0.38%)
Nov 02, 2006 16.99 17.07 16.96 17.00 13,087,657 +0.01(+0.08%)
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.