Abbott Laboratories (NY: ABT )

128.38 USD +1.64 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 54.65 54.74 53.94 54.62 6,305,500 -0.03(-0.05%)
Oct 30, 2007 54.25 54.73 54.13 54.65 6,313,500 +0.20(+0.37%)
Oct 29, 2007 54.13 54.57 54.13 54.45 3,908,100 +0.38(+0.70%)
Oct 26, 2007 54.27 54.35 53.89 54.07 5,684,200 +0.20(+0.37%)
Oct 25, 2007 52.87 54.07 52.66 53.87 7,964,200 +1.01(+1.91%)
Oct 24, 2007 52.01 52.95 51.36 52.86 8,264,500 +1.04(+2.01%)
Oct 23, 2007 50.77 52.35 50.77 51.82 4,191,500 +0.18(+0.35%)
Oct 22, 2007 50.90 51.82 50.51 51.64 7,565,200 +0.24(+0.47%)
Oct 19, 2007 51.54 52.28 51.34 51.40 7,715,900 -0.27(-0.52%)
Oct 18, 2007 51.30 52.03 51.19 51.67 5,896,694 +0.47(+0.92%)
Oct 17, 2007 52.10 53.08 51.02 51.20 13,745,670 -0.77(-1.48%)
Oct 16, 2007 52.11 52.28 51.63 51.97 8,708,300 +0.05(+0.10%)
Oct 15, 2007 52.71 52.77 51.36 51.92 7,792,700 -0.72(-1.37%)
Oct 12, 2007 53.29 53.35 52.38 52.64 8,109,749 -0.72(-1.35%)
Oct 11, 2007 53.30 53.62 52.44 53.36 11,316,100 -0.88(-1.62%)
Oct 10, 2007 55.15 55.42 53.91 54.24 6,844,800 -0.62(-1.13%)
Oct 09, 2007 55.02 55.49 54.55 54.86 4,471,200 -0.08(-0.15%)
Oct 08, 2007 55.08 55.35 54.72 54.94 2,641,400 -0.06(-0.11%)
Oct 05, 2007 55.90 55.98 54.84 55.00 6,709,300 -0.54(-0.97%)
Oct 04, 2007 55.91 56.66 55.38 55.54 2,698,000 +0.01(+0.02%)
Oct 03, 2007 55.03 55.86 54.91 55.53 4,657,200 +0.07(+0.13%)
Oct 02, 2007 55.10 55.81 55.05 55.46 5,442,600 +0.25(+0.45%)
Oct 01, 2007 53.56 55.29 53.56 55.21 6,552,900 +1.59(+2.97%)
Sep 28, 2007 53.91 54.15 53.41 53.62 4,013,627 -0.43(-0.80%)
Sep 27, 2007 54.30 54.48 53.90 54.05 3,528,300 +0.05(+0.09%)
Sep 26, 2007 54.25 54.67 53.54 54.00 7,516,300 -0.35(-0.64%)
Sep 25, 2007 53.75 54.68 53.64 54.35 4,061,300 +0.49(+0.91%)
Sep 24, 2007 54.21 54.33 53.72 53.86 6,118,000 -0.58(-1.07%)
Sep 21, 2007 54.28 54.72 53.69 54.44 7,262,300 +0.75(+1.40%)
Sep 20, 2007 53.78 54.43 53.61 53.69 5,931,000 -0.26(-0.48%)
Sep 19, 2007 53.80 54.20 53.37 53.95 6,096,500 +0.35(+0.65%)
Sep 18, 2007 52.33 53.73 52.14 53.60 8,693,873 +1.61(+3.10%)
Sep 17, 2007 51.91 52.28 51.51 51.99 4,032,900 -0.11(-0.21%)
Sep 14, 2007 52.16 52.28 51.79 52.10 4,057,400 -0.06(-0.12%)
Sep 13, 2007 52.70 52.99 51.98 52.16 5,233,600 -0.09(-0.17%)
Sep 12, 2007 51.92 52.55 51.81 52.25 4,287,100 +0.29(+0.56%)
Sep 11, 2007 51.90 52.11 51.27 51.96 6,400,800 +0.28(+0.54%)
Sep 10, 2007 51.99 52.48 51.56 51.68 3,506,200 -0.18(-0.35%)
Sep 07, 2007 52.14 52.68 51.49 51.86 5,066,892 -1.04(-1.97%)
Sep 06, 2007 51.95 53.05 51.70 52.90 5,512,400 +1.18(+2.28%)
Sep 05, 2007 51.25 51.85 51.15 51.72 4,233,500 +0.14(+0.27%)
Sep 04, 2007 51.82 51.88 51.18 51.58 4,865,800 -0.33(-0.64%)
Aug 31, 2007 51.50 52.11 51.12 51.91 4,950,700 +0.51(+0.99%)
Aug 30, 2007 51.58 51.72 51.03 51.40 4,798,600 -0.09(-0.17%)
Aug 29, 2007 50.85 51.56 50.34 51.49 6,055,400 +0.70(+1.38%)
Aug 28, 2007 51.79 51.90 50.70 50.79 5,690,200 -1.22(-2.35%)
Aug 27, 2007 52.32 52.38 51.90 52.01 3,537,926 -0.52(-0.99%)
Aug 24, 2007 52.25 52.68 51.78 52.53 4,226,800 +0.37(+0.71%)
Aug 23, 2007 52.52 52.58 51.82 52.16 4,420,700 +0.02(+0.04%)
Aug 22, 2007 52.49 52.94 51.72 52.14 5,380,400 -0.22(-0.42%)
Aug 21, 2007 51.90 52.67 51.64 52.36 3,752,000 -0.03(-0.06%)
Aug 20, 2007 52.66 53.21 52.02 52.39 4,155,700 -0.34(-0.64%)
Aug 17, 2007 53.19 53.75 51.75 52.73 7,923,000 +0.87(+1.68%)
Aug 16, 2007 52.25 52.42 50.78 51.86 8,340,412 -0.49(-0.94%)
Aug 15, 2007 52.37 53.63 52.00 52.35 5,444,925 -0.12(-0.23%)
Aug 14, 2007 54.15 54.24 52.27 52.47 6,632,700 -1.42(-2.63%)
Aug 13, 2007 55.21 55.21 53.43 53.89 7,854,000 -1.33(-2.41%)
Aug 10, 2007 54.88 55.50 52.73 55.22 7,617,000 +0.29(+0.53%)
Aug 09, 2007 56.91 56.91 54.83 54.93 9,480,900 -1.37(-2.43%)
Aug 08, 2007 56.00 56.30 54.35 56.30 10,384,600 +2.00(+3.68%)
Aug 07, 2007 54.66 55.09 52.50 54.30 12,091,700 +1.18(+2.22%)
Aug 06, 2007 52.12 53.38 51.24 53.12 9,012,500 +1.78(+3.47%)
Aug 03, 2007 51.50 51.74 51.21 51.34 8,497,600 +0.13(+0.25%)
Aug 02, 2007 51.18 51.55 50.83 51.21 6,553,000 +0.26(+0.51%)
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.