Skip to main content

Abbott Laboratories (NY: ABT )

109.95 -1.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.34 42.34 41.92 42.11 7,045,548 -0.10(-0.25%)
Apr 27, 2007 42.09 42.50 41.74 42.21 7,242,492 -0.11(-0.26%)
Apr 26, 2007 41.65 42.87 41.40 42.32 7,469,377 -0.48(-1.13%)
Apr 25, 2007 42.58 42.95 42.52 42.81 5,329,642 +0.29(+0.68%)
Apr 24, 2007 42.45 42.59 42.06 42.52 7,340,834 -0.03(-0.07%)
Apr 23, 2007 42.76 42.99 42.47 42.55 7,095,573 -0.48(-1.11%)
Apr 20, 2007 43.08 43.13 42.55 43.02 10,066,304 +0.45(+1.07%)
Apr 19, 2007 42.98 43.30 42.33 42.57 10,825,900 -0.59(-1.36%)
Apr 18, 2007 42.61 43.58 42.39 43.16 16,192,687 -0.72(-1.64%)
Apr 17, 2007 43.62 44.18 43.62 43.88 8,127,647 +0.09(+0.20%)
Apr 16, 2007 43.72 43.92 43.61 43.79 6,490,984 +0.29(+0.67%)
Apr 13, 2007 42.72 43.63 42.71 43.50 9,605,263 +0.80(+1.88%)
Apr 12, 2007 42.24 42.79 42.22 42.70 6,592,678 +0.30(+0.72%)
Apr 11, 2007 42.21 42.77 41.77 42.39 8,758,758 -0.04(-0.11%)
Apr 10, 2007 42.55 42.64 42.32 42.44 7,463,333 -0.11(-0.26%)
Apr 09, 2007 42.43 42.74 42.24 42.55 8,612,783 +0.14(+0.33%)
Apr 05, 2007 41.92 42.47 41.87 42.41 6,812,824 +0.54(+1.30%)
Apr 04, 2007 42.10 42.36 41.74 41.86 6,677,909 -0.28(-0.67%)
Apr 03, 2007 41.66 42.20 41.63 42.15 9,765,520 +0.64(+1.54%)
Apr 02, 2007 41.50 41.83 41.02 41.51 8,400,065 +0.01(+0.02%)
Mar 30, 2007 41.28 41.70 41.21 41.50 7,736,633 -0.01(-0.02%)
Mar 29, 2007 40.92 41.76 40.91 41.51 11,563,746 +0.04(+0.09%)
Mar 28, 2007 41.83 42.03 41.28 41.47 10,571,820 -0.62(-1.48%)
Mar 27, 2007 42.24 42.56 41.96 42.09 19,156,510 -0.48(-1.12%)
Mar 26, 2007 40.96 42.58 40.94 42.57 30,900,612 +2.51(+6.28%)
Mar 23, 2007 40.63 40.65 39.97 40.06 8,594,533 -0.48(-1.17%)
Mar 22, 2007 40.22 40.84 40.17 40.53 8,861,518 -0.13(-0.33%)
Mar 21, 2007 40.38 40.76 40.31 40.67 10,741,309 +0.15(+0.37%)
Mar 20, 2007 39.59 40.52 39.44 40.52 11,313,770 +0.97(+2.44%)
Mar 19, 2007 39.43 39.62 39.33 39.55 7,940,181 +0.22(+0.57%)
Mar 16, 2007 39.74 39.79 39.27 39.33 13,095,991 -0.56(-1.40%)
Mar 15, 2007 39.91 40.16 39.66 39.89 6,750,853 -0.10(-0.26%)
Mar 14, 2007 40.31 40.36 39.77 39.99 10,333,888 -0.25(-0.63%)
Mar 13, 2007 40.44 40.69 40.14 40.24 11,043,896 -0.20(-0.50%)
Mar 12, 2007 40.35 40.53 40.34 40.44 8,597,049 -0.01(-0.02%)
Mar 09, 2007 40.12 40.50 39.97 40.45 14,127,272 +0.74(+1.85%)
Mar 08, 2007 39.19 39.84 38.96 39.71 10,679,453 +0.53(+1.35%)
Mar 07, 2007 39.16 39.41 39.08 39.19 10,870,119 -0.13(-0.34%)
Mar 06, 2007 39.42 39.48 38.95 39.32 13,239,193 +0.09(+0.23%)
Mar 05, 2007 39.27 39.86 39.21 39.23 9,892,855 -0.19(-0.49%)
Mar 02, 2007 39.81 39.90 39.10 39.42 10,419,943 -0.57(-1.43%)
Mar 01, 2007 39.97 40.68 39.74 40.00 13,476,934 -0.62(-1.54%)
Feb 28, 2007 39.84 40.95 39.59 40.62 15,975,883 +0.58(+1.45%)
Feb 27, 2007 40.22 40.83 38.97 40.04 15,944,554 -0.47(-1.16%)
Feb 26, 2007 39.90 40.65 39.78 40.51 10,330,577 +0.65(+1.64%)
Feb 23, 2007 39.65 39.99 39.57 39.86 6,736,510 -0.02(-0.06%)
Feb 22, 2007 39.20 39.93 39.16 39.88 9,282,804 +0.68(+1.73%)
Feb 21, 2007 39.04 39.25 38.96 39.20 5,812,627 +0.10(+0.25%)
Feb 20, 2007 39.04 39.17 38.88 39.10 6,136,275 +0.07(+0.17%)
Feb 16, 2007 39.07 39.27 38.88 39.04 5,433,984 -0.23(-0.59%)
Feb 15, 2007 39.10 39.33 38.73 39.27 5,577,857 +0.07(+0.19%)
Feb 14, 2007 39.19 39.55 39.17 39.19 6,834,647 -0.01(-0.02%)
Feb 13, 2007 39.15 39.26 39.06 39.20 5,220,988 -0.01(-0.02%)
Feb 12, 2007 38.93 39.25 38.85 39.21 5,813,903 +0.33(+0.86%)
Feb 09, 2007 38.93 39.14 38.78 38.87 5,091,511 +0.10(+0.25%)
Feb 08, 2007 38.97 39.08 38.72 38.78 6,492,463 -0.23(-0.59%)
Feb 07, 2007 39.04 39.14 38.80 39.01 4,734,651 -0.01(-0.02%)
Feb 06, 2007 39.19 39.23 38.83 39.01 4,594,676 -0.03(-0.08%)
Feb 05, 2007 38.97 39.16 38.81 39.04 4,507,680 -0.13(-0.32%)
Feb 02, 2007 39.08 39.42 39.00 39.17 6,233,356 -0.15(-0.38%)
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.