Skip to main content

Abbott Laboratories (NY: ABT )

115.26 -2.87 (-2.43%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 20.00 20.25 19.98 20.18 19,093,452 +0.18(+0.91%)
May 30, 2007 20.29 20.29 19.88 20.00 19,282,626 -0.29(-1.43%)
May 29, 2007 20.12 20.37 20.08 20.29 15,839,418 +0.10(+0.50%)
May 25, 2007 19.72 20.32 19.72 20.19 16,015,199 -0.03(-0.16%)
May 24, 2007 20.46 20.59 20.06 20.22 20,374,232 -0.27(-1.31%)
May 23, 2007 20.66 20.79 20.46 20.49 14,151,893 -0.17(-0.83%)
May 22, 2007 20.91 20.95 20.62 20.66 16,695,959 -0.34(-1.60%)
May 21, 2007 21.22 21.25 20.95 21.00 12,867,530 -0.29(-1.35%)
May 18, 2007 21.12 21.31 20.98 21.28 12,927,094 +0.19(+0.90%)
May 17, 2007 21.13 21.15 20.96 21.09 9,222,747 -0.07(-0.32%)
May 16, 2007 21.13 21.25 20.98 21.16 12,685,589 +0.15(+0.70%)
May 15, 2007 20.90 21.22 20.82 21.01 17,116,488 +0.26(+1.26%)
May 14, 2007 20.71 20.81 20.57 20.75 12,160,653 +0.04(+0.19%)
May 11, 2007 20.53 20.72 20.44 20.71 11,599,899 +0.18(+0.89%)
May 10, 2007 21.01 21.01 20.53 20.53 13,735,324 -0.48(-2.30%)
May 09, 2007 20.99 21.14 20.85 21.01 11,825,217 -0.06(-0.27%)
May 08, 2007 21.09 21.10 20.86 21.07 9,938,663 -0.04(-0.19%)
May 07, 2007 21.18 21.18 20.97 21.11 15,993,095 +0.23(+1.11%)
May 04, 2007 20.61 20.91 20.55 20.88 14,004,566 +0.32(+1.55%)
May 03, 2007 20.54 20.59 20.45 20.56 10,063,958 +0.08(+0.38%)
May 02, 2007 20.44 20.53 20.31 20.48 12,016,280 +0.06(+0.32%)
May 01, 2007 20.25 20.48 20.21 20.42 12,878,856 +0.14(+0.69%)
Apr 30, 2007 20.39 20.39 20.19 20.28 14,631,664 -0.05(-0.25%)
Apr 27, 2007 20.27 20.47 20.10 20.33 15,040,663 -0.05(-0.26%)
Apr 26, 2007 20.05 20.64 19.94 20.38 15,511,840 -0.23(-1.13%)
Apr 25, 2007 20.50 20.68 20.47 20.61 11,068,199 +0.14(+0.68%)
Apr 24, 2007 20.44 20.51 20.25 20.47 15,244,893 -0.01(-0.07%)
Apr 23, 2007 20.59 20.70 20.45 20.49 14,735,552 -0.23(-1.11%)
Apr 20, 2007 20.75 20.77 20.49 20.72 20,904,944 +0.22(+1.07%)
Apr 19, 2007 20.70 20.85 20.38 20.50 22,482,416 -0.28(-1.36%)
Apr 18, 2007 20.52 20.99 20.41 20.78 33,627,756 -0.35(-1.64%)
Apr 17, 2007 21.00 21.27 21.00 21.13 16,878,886 +0.04(+0.20%)
Apr 16, 2007 21.05 21.15 21.00 21.09 13,479,987 +0.14(+0.67%)
Apr 13, 2007 20.57 21.01 20.57 20.95 19,947,488 +0.39(+1.88%)
Apr 12, 2007 20.34 20.61 20.33 20.56 13,691,179 +0.15(+0.72%)
Apr 11, 2007 20.32 20.60 20.12 20.41 18,189,530 -0.02(-0.11%)
Apr 10, 2007 20.49 20.53 20.38 20.43 15,499,288 -0.05(-0.26%)
Apr 09, 2007 20.43 20.58 20.34 20.49 17,886,380 +0.07(+0.33%)
Apr 05, 2007 20.19 20.45 20.16 20.42 14,148,360 +0.26(+1.30%)
Apr 04, 2007 20.27 20.40 20.10 20.16 13,868,180 -0.14(-0.67%)
Apr 03, 2007 20.06 20.32 20.05 20.29 20,280,296 +0.31(+1.54%)
Apr 02, 2007 19.98 20.14 19.75 19.99 17,444,624 +0.00(+0.02%)
Mar 30, 2007 19.88 20.08 19.84 19.98 16,066,858 -0.00(-0.02%)
Mar 29, 2007 19.70 20.11 19.70 19.99 24,014,718 +0.02(+0.09%)
Mar 28, 2007 20.14 20.24 19.88 19.97 21,954,760 -0.30(-1.48%)
Mar 27, 2007 20.34 20.50 20.20 20.27 39,782,800 -0.23(-1.12%)
Mar 26, 2007 19.73 20.51 19.71 20.50 64,172,068 +1.21(+6.28%)
Mar 23, 2007 19.56 19.57 19.25 19.29 17,848,480 -0.23(-1.17%)
Mar 22, 2007 19.37 19.67 19.34 19.52 18,402,934 -0.06(-0.33%)
Mar 21, 2007 19.45 19.62 19.41 19.58 22,306,744 +0.07(+0.37%)
Mar 20, 2007 19.07 19.51 18.99 19.51 23,495,586 +0.47(+2.44%)
Mar 19, 2007 18.99 19.08 18.94 19.04 16,489,570 +0.11(+0.57%)
Mar 16, 2007 19.14 19.16 18.91 18.94 27,196,770 -0.27(-1.40%)
Mar 15, 2007 19.22 19.34 19.10 19.21 14,019,664 -0.05(-0.26%)
Mar 14, 2007 19.41 19.43 19.15 19.26 21,460,640 -0.12(-0.63%)
Mar 13, 2007 19.47 19.59 19.33 19.38 22,935,132 -0.10(-0.50%)
Mar 12, 2007 19.43 19.52 19.42 19.47 17,853,704 -0.00(-0.02%)
Mar 09, 2007 19.32 19.50 19.25 19.48 29,338,456 +0.35(+1.85%)
Mar 08, 2007 18.87 19.18 18.76 19.12 22,178,284 +0.25(+1.35%)
Mar 07, 2007 18.85 18.98 18.82 18.87 22,574,246 -0.06(-0.34%)
Mar 06, 2007 18.98 19.01 18.75 18.93 27,494,160 +0.04(+0.23%)
Mar 05, 2007 18.91 19.19 18.88 18.89 20,544,736 -0.09(-0.49%)
Mar 02, 2007 19.17 19.21 18.83 18.98 21,639,354 -0.28(-1.43%)
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.