Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.41 16.44 16.24 16.32 13,010,133 -0.04(-0.24%)
Nov 29, 2006 16.30 16.41 16.28 16.36 9,942,887 +0.13(+0.80%)
Nov 28, 2006 16.22 16.37 16.17 16.23 14,117,281 +0.00(+0.02%)
Nov 27, 2006 16.33 16.39 16.16 16.22 14,846,993 -0.20(-1.19%)
Nov 24, 2006 16.47 16.51 16.38 16.42 5,549,751 -0.21(-1.26%)
Nov 22, 2006 16.57 16.65 16.54 16.63 6,744,110 +0.02(+0.13%)
Nov 21, 2006 16.68 16.72 16.58 16.61 10,610,264 -0.09(-0.57%)
Nov 20, 2006 16.59 16.76 16.58 16.70 11,468,361 +0.03(+0.19%)
Nov 17, 2006 16.54 16.69 16.51 16.67 13,062,746 +0.06(+0.38%)
Nov 16, 2006 16.58 16.66 16.50 16.61 11,577,303 +0.17(+1.06%)
Nov 15, 2006 16.30 16.52 16.29 16.43 20,116,526 +0.28(+1.75%)
Nov 14, 2006 15.92 16.22 15.91 16.15 20,071,634 +0.19(+1.16%)
Nov 13, 2006 16.04 16.19 15.94 15.97 11,687,675 -0.11(-0.70%)
Nov 10, 2006 16.00 16.22 15.88 16.08 18,155,284 +0.05(+0.28%)
Nov 09, 2006 16.54 16.60 15.98 16.03 30,467,730 -0.50(-3.05%)
Nov 08, 2006 16.61 16.64 16.45 16.54 21,372,932 -0.20(-1.21%)
Nov 07, 2006 16.56 16.90 16.55 16.74 15,745,693 +0.14(+0.82%)
Nov 06, 2006 16.44 16.66 16.44 16.60 17,687,776 -0.06(-0.36%)
Nov 03, 2006 16.58 16.72 16.55 16.66 11,402,310 +0.06(+0.38%)
Nov 02, 2006 16.59 16.68 16.56 16.60 13,401,581 +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.