Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.41 19.61 19.38 19.51 16,452,243 -0.00(-0.02%)
Mar 29, 2007 19.24 19.64 19.24 19.52 24,590,742 +0.02(+0.09%)
Mar 28, 2007 19.67 19.76 19.41 19.50 22,481,374 -0.29(-1.48%)
Mar 27, 2007 19.86 20.01 19.73 19.79 40,737,040 -0.22(-1.12%)
Mar 26, 2007 19.26 20.03 19.25 20.02 65,711,320 +1.18(+6.28%)
Mar 23, 2007 19.11 19.12 18.80 18.84 18,276,598 -0.22(-1.17%)
Mar 22, 2007 18.91 19.21 18.89 19.06 18,844,352 -0.06(-0.33%)
Mar 21, 2007 18.99 19.17 18.96 19.12 22,841,800 +0.07(+0.37%)
Mar 20, 2007 18.62 19.05 18.55 19.05 24,059,160 +0.45(+2.44%)
Mar 19, 2007 18.54 18.63 18.49 18.60 16,885,094 +0.10(+0.57%)
Mar 16, 2007 18.69 18.71 18.47 18.49 27,849,120 -0.26(-1.40%)
Mar 15, 2007 18.77 18.89 18.65 18.76 14,355,944 -0.05(-0.26%)
Mar 14, 2007 18.96 18.98 18.70 18.80 21,975,402 -0.12(-0.63%)
Mar 13, 2007 19.02 19.13 18.87 18.92 23,485,260 -0.09(-0.50%)
Mar 12, 2007 18.97 19.06 18.97 19.02 18,281,948 -0.00(-0.02%)
Mar 09, 2007 18.87 19.05 18.80 19.02 30,042,176 +0.35(+1.85%)
Mar 08, 2007 18.43 18.73 18.32 18.68 22,710,260 +0.25(+1.35%)
Mar 07, 2007 18.41 18.53 18.38 18.43 23,115,718 -0.06(-0.34%)
Mar 06, 2007 18.54 18.56 18.32 18.49 28,153,642 +0.04(+0.23%)
Mar 05, 2007 18.47 18.74 18.44 18.45 21,037,528 -0.09(-0.49%)
Mar 02, 2007 18.72 18.76 18.39 18.54 22,158,402 -0.27(-1.43%)
Mar 01, 2007 18.80 19.13 18.69 18.81 28,659,208 -0.29(-1.54%)
Feb 28, 2007 18.73 19.26 18.62 19.10 33,973,320 +0.27(+1.45%)
Feb 27, 2007 18.91 19.20 18.33 18.83 33,906,696 -0.22(-1.16%)
Feb 26, 2007 18.76 19.12 18.71 19.05 21,968,362 +0.31(+1.64%)
Feb 23, 2007 18.65 18.80 18.61 18.74 14,325,444 -0.01(-0.06%)
Feb 22, 2007 18.43 18.78 18.41 18.75 19,740,232 +0.32(+1.73%)
Feb 21, 2007 18.36 18.46 18.32 18.43 12,360,770 +0.05(+0.25%)
Feb 20, 2007 18.36 18.42 18.28 18.39 13,049,021 +0.03(+0.17%)
Feb 16, 2007 18.37 18.47 18.28 18.36 11,555,572 -0.11(-0.59%)
Feb 15, 2007 18.39 18.50 18.21 18.47 11,861,524 +0.04(+0.19%)
Feb 14, 2007 18.43 18.60 18.42 18.43 14,534,135 -0.00(-0.02%)
Feb 13, 2007 18.41 18.46 18.37 18.43 11,102,628 -0.00(-0.02%)
Feb 12, 2007 18.30 18.46 18.27 18.44 12,363,484 +0.16(+0.86%)
Feb 09, 2007 18.31 18.41 18.23 18.28 10,827,290 +0.05(+0.25%)
Feb 08, 2007 18.33 18.38 18.21 18.23 13,806,468 -0.11(-0.59%)
Feb 07, 2007 18.36 18.41 18.25 18.34 10,068,414 -0.00(-0.02%)
Feb 06, 2007 18.43 18.45 18.26 18.35 9,770,753 -0.01(-0.08%)
Feb 05, 2007 18.33 18.41 18.25 18.36 9,585,752 -0.06(-0.32%)
Feb 02, 2007 18.38 18.54 18.34 18.42 13,255,467 -0.07(-0.38%)
Feb 01, 2007 18.36 18.53 18.27 18.49 16,276,392 -0.05(-0.25%)
Jan 31, 2007 18.45 18.62 18.39 18.54 16,805,946 -0.07(-0.36%)
Jan 30, 2007 18.45 18.61 18.44 18.60 20,515,408 +0.19(+1.01%)
Jan 29, 2007 18.15 18.45 18.01 18.42 24,253,462 +0.04(+0.21%)
Jan 26, 2007 18.43 18.45 18.17 18.38 19,541,506 -0.01(-0.08%)
Jan 25, 2007 18.57 18.71 18.33 18.39 24,802,746 -0.34(-1.79%)
Jan 24, 2007 18.67 18.83 18.49 18.73 21,941,948 +0.06(+0.32%)
Jan 23, 2007 18.57 18.73 18.54 18.67 22,245,326 +0.02(+0.11%)
Jan 22, 2007 18.61 18.70 18.53 18.65 20,378,158 -0.07(-0.37%)
Jan 19, 2007 18.65 18.80 18.59 18.72 34,774,512 +0.26(+1.38%)
Jan 18, 2007 18.19 18.51 18.17 18.46 37,259,020 +0.43(+2.41%)
Jan 17, 2007 17.71 18.05 17.68 18.03 23,027,078 +0.33(+1.86%)
Jan 16, 2007 17.66 17.79 17.62 17.70 16,755,622 +0.06(+0.32%)
Jan 12, 2007 17.51 17.66 17.49 17.64 15,351,100 +0.03(+0.20%)
Jan 11, 2007 17.64 17.83 17.55 17.61 17,223,414 -0.01(-0.08%)
Jan 10, 2007 17.56 17.64 17.49 17.62 18,965,344 -0.05(-0.26%)
Jan 09, 2007 17.54 17.72 17.49 17.67 23,280,418 +0.15(+0.88%)
Jan 08, 2007 17.42 17.53 17.36 17.51 17,471,036 +0.06(+0.36%)
Jan 05, 2007 17.45 17.49 17.23 17.45 20,098,512 +0.00(+0.00%)
Jan 04, 2007 17.16 17.57 17.13 17.45 29,064,924 +0.33(+1.90%)
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.