Skip to main content

Abbott Laboratories (NY: ABT )

115.24 -2.89 (-2.45%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 20.39 20.45 20.06 20.11 13,980,515 -0.39(-1.89%)
Dec 28, 2007 20.44 20.57 20.27 20.50 10,150,477 +0.09(+0.44%)
Dec 27, 2007 20.65 20.74 20.39 20.41 10,401,114 -0.32(-1.55%)
Dec 26, 2007 20.82 20.99 20.60 20.73 9,747,817 -0.17(-0.81%)
Dec 24, 2007 20.82 20.97 20.79 20.90 3,711,176 +0.03(+0.15%)
Dec 21, 2007 21.00 21.08 20.42 20.86 26,062,900 +0.24(+1.15%)
Dec 20, 2007 20.60 20.68 20.45 20.63 10,962,946 +0.13(+0.65%)
Dec 19, 2007 20.62 20.77 20.40 20.50 10,094,549 -0.16(-0.80%)
Dec 18, 2007 20.50 20.76 20.31 20.66 16,495,585 +0.33(+1.62%)
Dec 17, 2007 20.57 20.75 20.25 20.33 13,891,418 -0.27(-1.29%)
Dec 14, 2007 20.77 20.94 20.58 20.60 12,749,685 -0.31(-1.49%)
Dec 13, 2007 20.72 20.94 20.59 20.91 11,150,935 +0.10(+0.46%)
Dec 12, 2007 20.95 21.30 20.59 20.81 26,613,828 +0.01(+0.03%)
Dec 11, 2007 21.08 21.16 20.74 20.80 18,081,646 -0.29(-1.37%)
Dec 10, 2007 20.87 21.18 20.82 21.09 15,258,643 +0.24(+1.17%)
Dec 07, 2007 20.82 20.95 20.74 20.85 10,947,208 +0.03(+0.12%)
Dec 06, 2007 20.82 20.88 20.60 20.82 13,067,970 -0.00(-0.02%)
Dec 05, 2007 20.75 20.83 20.58 20.83 14,333,635 +0.24(+1.15%)
Dec 04, 2007 20.25 20.67 20.25 20.59 17,272,344 +0.18(+0.86%)
Dec 03, 2007 20.54 20.58 20.26 20.42 17,402,704 -0.18(-0.87%)
Nov 30, 2007 20.77 20.83 20.43 20.60 33,775,736 +0.18(+0.90%)
Nov 29, 2007 20.22 20.58 19.96 20.41 21,678,612 +0.21(+1.03%)
Nov 28, 2007 20.08 20.23 19.78 20.20 18,197,240 +0.18(+0.91%)
Nov 27, 2007 19.48 20.05 19.43 20.02 22,092,690 +0.59(+3.06%)
Nov 26, 2007 19.83 19.89 19.38 19.43 12,189,121 -0.44(-2.23%)
Nov 23, 2007 19.77 19.88 19.60 19.87 5,796,863 +0.27(+1.39%)
Nov 21, 2007 19.70 19.87 19.54 19.60 15,644,928 -0.30(-1.53%)
Nov 20, 2007 19.70 19.98 19.62 19.90 18,357,736 +0.27(+1.39%)
Nov 19, 2007 19.65 19.79 19.57 19.63 13,758,844 -0.14(-0.71%)
Nov 16, 2007 19.63 19.78 19.50 19.77 18,063,656 +0.26(+1.34%)
Nov 15, 2007 19.41 19.68 19.41 19.51 16,047,393 +0.09(+0.48%)
Nov 14, 2007 19.86 19.86 19.42 19.42 15,980,043 -0.32(-1.61%)
Nov 13, 2007 19.70 19.77 19.21 19.74 17,829,310 +0.16(+0.80%)
Nov 12, 2007 19.38 19.86 19.38 19.58 16,141,714 +0.20(+1.02%)
Nov 09, 2007 19.09 19.61 19.09 19.38 17,698,452 +0.07(+0.37%)
Nov 08, 2007 19.27 19.37 18.96 19.31 19,147,962 +0.06(+0.32%)
Nov 07, 2007 19.20 19.62 19.20 19.25 15,215,690 -0.21(-1.09%)
Nov 06, 2007 19.36 19.52 19.32 19.46 9,852,487 +0.11(+0.59%)
Nov 05, 2007 19.52 19.52 19.20 19.35 13,002,447 -0.01(-0.06%)
Nov 02, 2007 19.93 19.95 19.20 19.36 14,806,652 -0.02(-0.13%)
Nov 01, 2007 19.54 19.72 19.33 19.38 15,995,513 -0.18(-0.92%)
Oct 31, 2007 19.57 19.60 19.32 19.56 17,607,420 -0.01(-0.05%)
Oct 30, 2007 19.43 19.60 19.38 19.57 17,629,760 +0.07(+0.37%)
Oct 29, 2007 19.38 19.54 19.38 19.50 10,912,943 +0.14(+0.70%)
Oct 26, 2007 19.43 19.46 19.30 19.36 15,872,508 +0.07(+0.37%)
Oct 25, 2007 18.93 19.36 18.86 19.29 22,239,158 +0.36(+1.91%)
Oct 24, 2007 18.63 18.96 18.39 18.93 23,077,714 +0.37(+2.01%)
Oct 23, 2007 18.18 18.75 18.18 18.56 11,704,306 +0.06(+0.35%)
Oct 22, 2007 18.23 18.56 18.09 18.49 21,124,996 +0.09(+0.47%)
Oct 19, 2007 18.46 18.72 18.39 18.41 21,545,808 -0.10(-0.52%)
Oct 18, 2007 18.37 18.63 18.33 18.50 16,465,874 +0.17(+0.92%)
Oct 17, 2007 18.66 19.01 18.27 18.34 38,383,284 -0.28(-1.48%)
Oct 16, 2007 18.66 18.72 18.49 18.61 24,316,976 +0.02(+0.10%)
Oct 15, 2007 18.88 18.90 18.39 18.59 21,760,264 -0.26(-1.37%)
Oct 12, 2007 19.08 19.11 18.76 18.85 22,645,588 -0.26(-1.35%)
Oct 11, 2007 19.09 19.20 18.78 19.11 31,598,974 -0.32(-1.62%)
Oct 10, 2007 19.75 19.85 19.31 19.42 19,113,356 -0.22(-1.13%)
Oct 09, 2007 19.70 19.87 19.54 19.65 12,485,338 -0.03(-0.15%)
Oct 08, 2007 19.73 19.82 19.60 19.67 7,375,821 -0.02(-0.11%)
Oct 05, 2007 20.02 20.05 19.64 19.70 18,734,988 -0.19(-0.97%)
Oct 04, 2007 20.02 20.29 19.83 19.89 7,533,870 +0.00(+0.02%)
Oct 03, 2007 19.71 20.00 19.66 19.89 13,004,723 +0.03(+0.13%)
Oct 02, 2007 19.73 19.99 19.71 19.86 15,197,866 +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.