Skip to main content

Abbott Laboratories (NY: ABT )

113.38 -0.10 (-0.09%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.11 19.14 18.86 19.10 18,029,758 -0.01(-0.05%)
Oct 30, 2007 18.97 19.14 18.93 19.11 18,052,632 +0.07(+0.37%)
Oct 29, 2007 18.93 19.08 18.93 19.04 11,174,704 +0.13(+0.70%)
Oct 26, 2007 18.98 19.01 18.85 18.91 16,253,231 +0.07(+0.37%)
Oct 25, 2007 18.49 18.91 18.42 18.84 22,772,594 +0.35(+1.91%)
Oct 24, 2007 18.19 18.52 17.96 18.49 23,631,264 +0.36(+2.01%)
Oct 23, 2007 17.76 18.31 17.76 18.12 11,985,049 +0.06(+0.35%)
Oct 22, 2007 17.80 18.12 17.66 18.06 21,631,706 +0.08(+0.47%)
Oct 19, 2007 18.02 18.28 17.95 17.98 22,062,612 -0.09(-0.52%)
Oct 18, 2007 17.94 18.20 17.90 18.07 16,860,830 +0.16(+0.92%)
Oct 17, 2007 18.22 18.56 17.84 17.91 39,303,956 -0.27(-1.48%)
Oct 16, 2007 18.22 18.28 18.06 18.18 24,900,252 +0.02(+0.10%)
Oct 15, 2007 18.43 18.46 17.96 18.16 22,282,212 -0.25(-1.37%)
Oct 12, 2007 18.64 18.66 18.32 18.41 23,188,772 -0.25(-1.35%)
Oct 11, 2007 18.64 18.75 18.34 18.66 32,356,916 -0.31(-1.62%)
Oct 10, 2007 19.29 19.38 18.85 18.97 19,571,816 -0.22(-1.13%)
Oct 09, 2007 19.24 19.41 19.08 19.19 12,784,815 -0.03(-0.15%)
Oct 08, 2007 19.26 19.36 19.14 19.21 7,552,740 -0.02(-0.11%)
Oct 05, 2007 19.55 19.58 19.18 19.23 19,184,370 -0.19(-0.97%)
Oct 04, 2007 19.55 19.82 19.37 19.42 7,714,580 +0.00(+0.02%)
Oct 03, 2007 19.25 19.54 19.20 19.42 13,316,658 +0.02(+0.13%)
Oct 02, 2007 19.27 19.52 19.25 19.40 15,562,407 +0.09(+0.45%)
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.