Abbott Laboratories (NY: ABT )

126.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 53.57 55.06 53.24 54.62 11,881,400 +0.78(+1.45%)
Feb 27, 2007 54.08 54.90 52.40 53.84 11,858,100 -0.63(-1.16%)
Feb 26, 2007 53.65 54.66 53.49 54.47 7,682,938 +0.88(+1.64%)
Feb 23, 2007 53.32 53.77 53.20 53.59 5,010,000 -0.03(-0.06%)
Feb 22, 2007 52.71 53.69 52.65 53.62 6,903,700 +0.91(+1.73%)
Feb 21, 2007 52.50 52.78 52.39 52.71 4,322,900 +0.13(+0.25%)
Feb 20, 2007 52.49 52.67 52.28 52.58 4,563,600 +0.09(+0.17%)
Feb 16, 2007 52.53 52.80 52.28 52.49 4,041,300 -0.31(-0.59%)
Feb 15, 2007 52.58 52.89 52.08 52.80 4,148,300 +0.10(+0.19%)
Feb 14, 2007 52.70 53.18 52.67 52.70 5,082,985 -0.01(-0.02%)
Feb 13, 2007 52.64 52.79 52.52 52.71 3,882,893 -0.01(-0.02%)
Feb 12, 2007 52.34 52.78 52.24 52.72 4,323,849 +0.45(+0.86%)
Feb 09, 2007 52.35 52.63 52.14 52.27 3,786,600 +0.13(+0.25%)
Feb 08, 2007 52.40 52.55 52.06 52.14 4,828,500 -0.31(-0.59%)
Feb 07, 2007 52.50 52.63 52.17 52.45 3,521,200 -0.01(-0.02%)
Feb 06, 2007 52.70 52.75 52.21 52.46 3,417,100 -0.04(-0.08%)
Feb 05, 2007 52.40 52.65 52.18 52.50 3,352,400 -0.17(-0.32%)
Feb 02, 2007 52.55 53.00 52.44 52.67 4,635,800 -0.20(-0.38%)
Feb 01, 2007 52.50 52.98 52.23 52.87 5,692,300 -0.13(-0.25%)
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%)
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.