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 (%)
Jun 29, 2007 18.78 19.28 18.62 18.73 15,568,126 -0.06(-0.32%)
Jun 28, 2007 18.87 18.89 18.72 18.79 13,219,108 -0.09(-0.46%)
Jun 27, 2007 18.77 18.90 18.68 18.87 16,108,901 +0.00(+0.00%)
Jun 26, 2007 18.91 19.41 18.83 18.87 22,574,154 -0.03(-0.15%)
Jun 25, 2007 18.62 19.20 18.53 18.90 27,194,630 +0.42(+2.25%)
Jun 22, 2007 18.82 18.89 18.47 18.49 23,755,614 -0.33(-1.75%)
Jun 21, 2007 18.98 18.98 18.67 18.82 13,632,698 -0.17(-0.88%)
Jun 20, 2007 19.21 19.31 18.97 18.98 22,354,268 -0.14(-0.73%)
Jun 19, 2007 19.01 19.17 18.97 19.12 13,872,519 +0.05(+0.26%)
Jun 18, 2007 19.14 19.17 18.95 19.07 13,614,890 -0.06(-0.33%)
Jun 15, 2007 19.05 19.25 18.97 19.14 18,103,530 +0.19(+0.98%)
Jun 14, 2007 18.96 19.08 18.89 18.95 11,890,118 +0.00(+0.00%)
Jun 13, 2007 18.80 18.98 18.61 18.95 15,353,673 +0.30(+1.59%)
Jun 12, 2007 18.77 18.86 18.63 18.65 18,294,250 -0.25(-1.33%)
Jun 11, 2007 18.92 19.06 18.86 18.91 10,371,784 -0.08(-0.42%)
Jun 08, 2007 18.89 19.01 18.76 18.99 16,863,706 +0.11(+0.57%)
Jun 07, 2007 19.08 19.20 18.83 18.88 18,828,380 -0.27(-1.39%)
Jun 06, 2007 19.41 19.30 19.05 19.14 21,169,588 -0.26(-1.35%)
Jun 05, 2007 19.37 19.51 19.21 19.41 18,970,430 -0.05(-0.23%)
Jun 04, 2007 19.50 19.64 19.30 19.45 20,026,796 -0.24(-1.21%)
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.