Abbott Laboratories (NY: ABT )

126.72 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 53.69 55.12 53.25 53.55 5,444,600 -0.17(-0.32%)
Jun 28, 2007 53.97 54.00 53.53 53.72 4,623,084 -0.25(-0.46%)
Jun 27, 2007 53.68 54.04 53.40 53.97 5,633,724 +0.00(+0.00%)
Jun 26, 2007 54.08 55.50 53.83 53.97 7,894,800 -0.08(-0.15%)
Jun 25, 2007 53.23 54.89 52.99 54.05 9,510,707 +1.19(+2.25%)
Jun 22, 2007 53.80 54.01 52.80 52.86 8,307,989 -0.94(-1.75%)
Jun 21, 2007 54.28 54.27 53.38 53.80 4,767,728 -0.48(-0.88%)
Jun 20, 2007 54.93 55.22 54.25 54.28 7,817,900 -0.40(-0.73%)
Jun 19, 2007 54.36 54.80 54.23 54.68 4,851,600 +0.14(+0.26%)
Jun 18, 2007 54.72 54.82 54.19 54.54 4,761,500 -0.18(-0.33%)
Jun 15, 2007 54.47 55.05 54.25 54.72 6,331,300 +0.53(+0.98%)
Jun 14, 2007 54.20 54.55 54.02 54.19 4,158,300 +0.00(+0.00%)
Jun 13, 2007 53.75 54.28 53.20 54.19 5,369,600 +0.85(+1.59%)
Jun 12, 2007 53.68 53.92 53.27 53.34 6,398,000 -0.72(-1.33%)
Jun 11, 2007 54.11 54.51 53.94 54.06 3,627,297 -0.23(-0.42%)
Jun 08, 2007 54.00 54.35 53.63 54.29 5,897,700 +0.31(+0.57%)
Jun 07, 2007 54.55 54.90 53.84 53.98 6,584,800 -0.76(-1.39%)
Jun 06, 2007 55.49 55.19 54.48 54.74 7,403,585 -0.75(-1.35%)
Jun 05, 2007 55.40 55.79 54.93 55.49 6,634,479 -0.13(-0.23%)
Jun 04, 2007 55.75 56.16 55.18 55.62 7,003,919 -0.68(-1.21%)
Jun 01, 2007 56.35 56.70 55.92 56.30 4,969,262 -0.05(-0.09%)
May 31, 2007 55.84 56.55 55.80 56.35 6,837,672 +0.51(+0.91%)
May 30, 2007 56.65 56.65 55.52 55.84 6,905,418 -0.81(-1.43%)
May 29, 2007 56.17 56.89 56.08 56.65 5,672,350 +0.28(+0.50%)
May 25, 2007 55.07 56.73 55.07 56.37 5,735,300 -0.09(-0.16%)
May 24, 2007 57.14 57.50 56.01 56.46 7,296,340 -0.75(-1.31%)
May 23, 2007 57.70 58.06 57.13 57.21 5,068,020 -0.48(-0.83%)
May 22, 2007 58.39 58.50 57.59 57.69 5,979,091 -0.94(-1.60%)
May 21, 2007 59.25 59.35 58.50 58.63 4,608,069 -0.80(-1.35%)
May 18, 2007 58.98 59.50 58.58 59.43 4,629,400 +0.53(+0.90%)
May 17, 2007 59.00 59.06 58.54 58.90 3,302,814 -0.19(-0.32%)
May 16, 2007 59.00 59.33 58.58 59.09 4,542,913 +0.41(+0.70%)
May 15, 2007 58.36 59.25 58.15 58.68 6,129,689 +0.73(+1.26%)
May 14, 2007 57.84 58.10 57.45 57.95 4,354,925 +0.11(+0.19%)
May 11, 2007 57.34 57.86 57.08 57.84 4,154,110 +0.51(+0.89%)
May 10, 2007 58.68 58.68 57.33 57.33 4,918,840 -1.35(-2.30%)
May 09, 2007 58.60 59.04 58.23 58.68 4,234,800 -0.16(-0.27%)
May 08, 2007 58.89 58.91 58.26 58.84 3,559,195 -0.11(-0.19%)
May 07, 2007 59.15 59.14 58.56 58.95 5,727,384 +0.65(+1.11%)
May 04, 2007 57.54 58.38 57.37 58.30 5,015,260 +0.89(+1.55%)
May 03, 2007 57.36 57.50 57.10 57.41 3,604,065 +0.22(+0.38%)
May 02, 2007 57.07 57.33 56.70 57.19 4,303,223 +0.18(+0.32%)
May 01, 2007 56.56 57.19 56.43 57.01 4,612,125 +0.39(+0.69%)
Apr 30, 2007 56.93 56.93 56.37 56.62 5,239,834 -0.14(-0.25%)
Apr 27, 2007 56.60 57.15 56.12 56.76 5,386,303 -0.15(-0.26%)
Apr 26, 2007 56.00 57.64 55.67 56.91 5,555,039 -0.65(-1.13%)
Apr 25, 2007 57.25 57.75 57.17 57.56 3,963,700 +0.39(+0.68%)
Apr 24, 2007 57.08 57.27 56.55 57.17 5,459,441 -0.04(-0.07%)
Apr 23, 2007 57.50 57.80 57.10 57.21 5,277,038 -0.64(-1.11%)
Apr 20, 2007 57.93 57.99 57.21 57.85 7,486,396 +0.61(+1.07%)
Apr 19, 2007 57.79 58.22 56.92 57.24 8,051,314 -0.79(-1.36%)
Apr 18, 2007 57.30 58.60 57.00 58.03 12,042,639 -0.97(-1.64%)
Apr 17, 2007 58.65 59.40 58.65 59.00 6,044,600 +0.12(+0.20%)
Apr 16, 2007 58.79 59.05 58.64 58.88 4,827,400 +0.39(+0.67%)
Apr 13, 2007 57.44 58.66 57.43 58.49 7,143,516 +1.08(+1.88%)
Apr 12, 2007 56.80 57.54 56.77 57.41 4,903,031 +0.41(+0.72%)
Apr 11, 2007 56.75 57.51 56.17 57.00 6,513,963 -0.06(-0.11%)
Apr 10, 2007 57.21 57.33 56.90 57.06 5,550,544 -0.15(-0.26%)
Apr 09, 2007 57.05 57.47 56.80 57.21 6,405,400 +0.19(+0.33%)
Apr 05, 2007 56.37 57.11 56.30 57.02 5,066,755 +0.73(+1.30%)
Apr 04, 2007 56.61 56.96 56.12 56.29 4,966,418 -0.38(-0.67%)
Apr 03, 2007 56.01 56.74 55.98 56.67 7,262,700 +0.86(+1.54%)
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.