Abbott Laboratories (NY: ABT )

116.82 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 56.94 57.10 56.01 56.15 5,006,647 -1.08(-1.89%)
Dec 28, 2007 57.08 57.43 56.60 57.23 3,635,049 +0.25(+0.44%)
Dec 27, 2007 57.67 57.92 56.93 56.98 3,724,806 -0.90(-1.55%)
Dec 26, 2007 58.15 58.62 57.52 57.88 3,490,850 -0.47(-0.81%)
Dec 24, 2007 58.14 58.56 58.05 58.35 1,329,032 +0.09(+0.15%)
Dec 21, 2007 58.64 58.87 57.01 58.26 9,333,543 +0.66(+1.15%)
Dec 20, 2007 57.53 57.75 57.11 57.60 3,926,007 +0.37(+0.65%)
Dec 19, 2007 57.58 58.00 56.96 57.23 3,615,020 -0.46(-0.80%)
Dec 18, 2007 57.24 57.97 56.70 57.69 5,907,334 +0.92(+1.62%)
Dec 17, 2007 57.45 57.94 56.56 56.77 4,974,740 -0.74(-1.29%)
Dec 14, 2007 58.01 58.47 57.48 57.51 4,565,867 -0.87(-1.49%)
Dec 13, 2007 57.87 58.48 57.50 58.38 3,993,329 +0.27(+0.46%)
Dec 12, 2007 58.50 59.48 57.50 58.11 9,530,839 +0.02(+0.03%)
Dec 11, 2007 58.87 59.09 57.92 58.09 6,475,328 -0.81(-1.38%)
Dec 10, 2007 58.27 59.15 58.15 58.90 5,464,365 +0.68(+1.17%)
Dec 07, 2007 58.14 58.50 57.92 58.22 3,920,371 +0.07(+0.12%)
Dec 06, 2007 58.14 58.30 57.53 58.15 4,679,850 -0.01(-0.02%)
Dec 05, 2007 57.95 58.16 57.48 58.16 5,133,105 +0.66(+1.15%)
Dec 04, 2007 56.56 57.71 56.56 57.50 6,185,504 +0.49(+0.86%)
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.