Skip to main content

Abbott Laboratories (NY: ABT )

113.36 -0.12 (-0.10%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.01 18.22 17.88 18.15 14,155,883 +0.18(+0.99%)
Aug 30, 2007 18.04 18.09 17.85 17.98 13,720,973 -0.03(-0.17%)
Aug 29, 2007 17.78 18.03 17.61 18.01 17,314,628 +0.24(+1.38%)
Aug 28, 2007 18.11 18.15 17.73 17.76 16,270,387 -0.43(-2.35%)
Aug 27, 2007 18.30 18.32 18.15 18.19 10,116,239 -0.18(-0.99%)
Aug 24, 2007 18.27 18.42 18.11 18.37 12,085,985 +0.13(+0.71%)
Aug 23, 2007 18.37 18.39 18.12 18.24 12,640,417 +0.01(+0.04%)
Aug 22, 2007 18.36 18.51 18.09 18.23 15,384,554 -0.08(-0.42%)
Aug 21, 2007 18.15 18.42 18.06 18.31 10,728,356 -0.01(-0.06%)
Aug 20, 2007 18.42 18.61 18.19 18.32 11,882,684 -0.12(-0.64%)
Aug 17, 2007 18.60 18.80 18.10 18.44 22,654,788 +0.30(+1.68%)
Aug 16, 2007 18.27 18.33 17.76 18.14 23,848,324 -0.17(-0.94%)
Aug 15, 2007 18.32 18.76 18.19 18.31 15,569,055 -0.04(-0.23%)
Aug 14, 2007 18.94 18.97 18.28 18.35 18,965,344 -0.50(-2.63%)
Aug 13, 2007 19.31 19.31 18.69 18.85 22,457,492 -0.47(-2.41%)
Aug 10, 2007 19.19 19.41 18.44 19.31 21,779,820 +0.10(+0.53%)
Aug 09, 2007 19.90 19.90 19.18 19.21 27,109,400 -0.48(-2.43%)
Aug 08, 2007 19.58 19.69 19.01 19.69 29,693,414 +0.70(+3.68%)
Aug 07, 2007 19.12 19.27 18.36 18.99 34,574,644 +0.41(+2.22%)
Aug 06, 2007 18.23 18.67 17.92 18.58 25,770,072 +0.62(+3.47%)
Aug 03, 2007 18.01 18.09 17.91 17.95 24,297,782 +0.05(+0.25%)
Aug 02, 2007 17.90 18.03 17.78 17.91 18,737,452 +0.09(+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.