Abbott Laboratories (NY: ABT )

130.27 USD +1.89 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 52.75 53.24 52.57 53.00 5,877,500 -0.19(-0.36%)
Jan 30, 2007 52.75 53.22 52.72 53.19 7,174,800 +0.53(+1.01%)
Jan 29, 2007 51.91 52.75 51.51 52.66 8,482,100 +0.11(+0.21%)
Jan 26, 2007 52.70 52.76 51.95 52.55 6,834,200 -0.04(-0.08%)
Jan 25, 2007 53.10 53.50 52.42 52.59 8,674,200 -0.96(-1.79%)
Jan 24, 2007 53.38 53.85 52.88 53.55 7,673,700 +0.17(+0.32%)
Jan 23, 2007 53.10 53.55 53.00 53.38 7,779,800 +0.06(+0.11%)
Jan 22, 2007 53.20 53.46 52.98 53.32 7,126,800 -0.20(-0.37%)
Jan 19, 2007 53.34 53.75 53.15 53.52 12,161,600 +0.73(+1.38%)
Jan 18, 2007 52.00 52.92 51.96 52.79 13,030,500 +1.24(+2.41%)
Jan 17, 2007 50.64 51.60 50.55 51.55 8,053,200 +0.94(+1.86%)
Jan 16, 2007 50.51 50.88 50.38 50.61 5,859,900 +0.16(+0.32%)
Jan 12, 2007 50.07 50.49 50.01 50.45 5,368,700 +0.10(+0.20%)
Jan 11, 2007 50.44 50.98 50.17 50.35 6,023,500 -0.04(-0.08%)
Jan 10, 2007 50.22 50.44 50.00 50.39 6,632,700 -0.13(-0.26%)
Jan 09, 2007 50.15 50.66 50.00 50.52 8,141,800 +0.44(+0.88%)
Jan 08, 2007 49.82 50.13 49.64 50.08 6,110,100 +0.18(+0.36%)
Jan 05, 2007 49.90 50.00 49.27 49.90 7,029,000 +0.00(+0.00%)
Jan 04, 2007 49.06 50.24 48.97 49.90 10,164,800 +0.93(+1.90%)
Jan 03, 2007 48.83 49.49 48.75 48.97 5,380,900 +0.26(+0.53%)
Dec 29, 2006 48.80 48.99 48.50 48.71 4,026,600 -0.22(-0.45%)
Dec 28, 2006 48.75 49.10 48.65 48.93 3,318,500 -0.07(-0.14%)
Dec 27, 2006 48.50 49.00 48.39 49.00 6,437,000 +0.77(+1.60%)
Dec 26, 2006 47.71 48.28 47.67 48.23 2,543,300 +0.50(+1.05%)
Dec 22, 2006 48.03 48.05 47.68 47.73 3,154,600 -0.27(-0.56%)
Dec 21, 2006 47.86 48.00 47.46 48.00 3,866,400 +0.05(+0.10%)
Dec 20, 2006 48.12 48.37 47.43 47.95 3,869,300 -0.31(-0.64%)
Dec 19, 2006 48.19 48.32 47.87 48.26 3,529,400 +0.13(+0.27%)
Dec 18, 2006 48.30 48.34 47.85 48.13 3,332,000 -0.34(-0.70%)
Dec 15, 2006 48.10 48.65 47.90 48.47 6,678,300 +0.37(+0.77%)
Dec 14, 2006 48.12 48.39 48.00 48.10 3,902,300 +0.14(+0.29%)
Dec 13, 2006 48.00 48.22 47.87 47.96 2,620,500 -0.03(-0.06%)
Dec 12, 2006 47.95 48.03 47.68 47.99 3,490,600 +0.17(+0.36%)
Dec 11, 2006 47.90 48.11 47.57 47.82 3,393,000 -0.14(-0.29%)
Dec 08, 2006 48.19 48.29 47.81 47.96 3,018,100 -0.08(-0.17%)
Dec 07, 2006 48.32 48.51 47.97 48.04 3,578,600 +0.03(+0.06%)
Dec 06, 2006 48.57 48.63 47.87 48.01 4,966,400 -0.28(-0.58%)
Dec 05, 2006 48.20 48.70 48.16 48.29 4,797,400 +0.19(+0.40%)
Dec 04, 2006 48.00 48.43 47.19 48.10 9,757,500 +1.53(+3.29%)
Dec 01, 2006 46.78 46.95 46.25 46.57 4,957,000 -0.09(-0.19%)
Nov 30, 2006 46.92 47.00 46.45 46.66 4,550,000 -0.11(-0.24%)
Nov 29, 2006 46.60 46.91 46.55 46.77 3,477,300 +0.37(+0.80%)
Nov 28, 2006 46.38 46.80 46.24 46.40 4,937,200 +0.01(+0.02%)
Nov 27, 2006 46.69 46.88 46.22 46.39 5,192,400 -0.56(-1.19%)
Nov 24, 2006 47.08 47.20 46.84 46.95 1,940,900 -0.60(-1.26%)
Nov 22, 2006 47.38 47.61 47.28 47.55 2,358,600 +0.06(+0.13%)
Nov 21, 2006 47.70 47.80 47.40 47.49 3,710,700 -0.27(-0.57%)
Nov 20, 2006 47.45 47.92 47.42 47.76 4,010,800 +0.09(+0.19%)
Nov 17, 2006 47.30 47.71 47.20 47.67 4,568,400 +0.18(+0.38%)
Nov 16, 2006 47.40 47.63 47.18 47.49 4,048,900 +0.50(+1.06%)
Nov 15, 2006 46.60 47.25 46.57 46.99 7,035,300 +0.81(+1.75%)
Nov 14, 2006 45.51 46.38 45.50 46.18 7,019,600 +0.53(+1.16%)
Nov 13, 2006 45.85 46.29 45.57 45.65 4,087,500 -0.32(-0.70%)
Nov 10, 2006 45.75 46.38 45.41 45.97 6,349,400 +0.13(+0.28%)
Nov 09, 2006 47.29 47.46 45.68 45.84 10,655,400 -1.44(-3.05%)
Nov 08, 2006 47.50 47.57 47.05 47.28 7,474,700 -0.58(-1.21%)
Nov 07, 2006 47.35 48.32 47.31 47.86 5,506,700 +0.39(+0.82%)
Nov 06, 2006 47.02 47.64 47.00 47.47 6,185,900 -0.17(-0.36%)
Nov 03, 2006 47.41 47.80 47.31 47.64 3,987,700 +0.18(+0.38%)
Nov 02, 2006 47.45 47.68 47.35 47.46 4,686,900 +0.04(+0.08%)
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.