Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.45 18.62 18.39 18.54 16,805,946 -0.07(-0.36%)
Jan 30, 2007 18.45 18.61 18.44 18.60 20,515,408 +0.19(+1.01%)
Jan 29, 2007 18.15 18.45 18.01 18.42 24,253,462 +0.04(+0.21%)
Jan 26, 2007 18.43 18.45 18.17 18.38 19,541,506 -0.01(-0.08%)
Jan 25, 2007 18.57 18.71 18.33 18.39 24,802,746 -0.34(-1.79%)
Jan 24, 2007 18.67 18.83 18.49 18.73 21,941,948 +0.06(+0.32%)
Jan 23, 2007 18.57 18.73 18.54 18.67 22,245,326 +0.02(+0.11%)
Jan 22, 2007 18.61 18.70 18.53 18.65 20,378,158 -0.07(-0.37%)
Jan 19, 2007 18.65 18.80 18.59 18.72 34,774,512 +0.26(+1.38%)
Jan 18, 2007 18.19 18.51 18.17 18.46 37,259,020 +0.43(+2.41%)
Jan 17, 2007 17.71 18.05 17.68 18.03 23,027,078 +0.33(+1.86%)
Jan 16, 2007 17.66 17.79 17.62 17.70 16,755,622 +0.06(+0.32%)
Jan 12, 2007 17.51 17.66 17.49 17.64 15,351,100 +0.03(+0.20%)
Jan 11, 2007 17.64 17.83 17.55 17.61 17,223,414 -0.01(-0.08%)
Jan 10, 2007 17.56 17.64 17.49 17.62 18,965,344 -0.05(-0.26%)
Jan 09, 2007 17.54 17.72 17.49 17.67 23,280,418 +0.15(+0.88%)
Jan 08, 2007 17.42 17.53 17.36 17.51 17,471,036 +0.06(+0.36%)
Jan 05, 2007 17.45 17.49 17.23 17.45 20,098,512 +0.00(+0.00%)
Jan 04, 2007 17.16 17.57 17.13 17.45 29,064,924 +0.33(+1.90%)
Jan 03, 2007 17.08 17.31 17.05 17.13 15,385,984 +0.09(+0.53%)
Dec 29, 2006 17.07 17.13 16.96 17.04 11,513,539 -0.08(-0.45%)
Dec 28, 2006 17.05 17.17 17.01 17.11 9,488,819 -0.02(-0.14%)
Dec 27, 2006 16.96 17.14 16.92 17.14 18,405,764 +0.27(+1.60%)
Dec 26, 2006 16.69 16.88 16.67 16.87 7,272,235 +0.17(+1.05%)
Dec 22, 2006 16.80 16.80 16.68 16.69 9,020,168 -0.09(-0.56%)
Dec 21, 2006 16.74 16.79 16.60 16.79 11,055,468 +0.02(+0.10%)
Dec 20, 2006 16.83 16.92 16.59 16.77 11,063,760 -0.11(-0.64%)
Dec 19, 2006 16.85 16.90 16.74 16.88 10,091,860 +0.05(+0.27%)
Dec 18, 2006 16.89 16.91 16.73 16.83 9,527,421 -0.12(-0.70%)
Dec 15, 2006 16.82 17.01 16.75 16.95 19,095,730 +0.13(+0.77%)
Dec 14, 2006 16.83 16.92 16.79 16.82 11,158,119 +0.05(+0.29%)
Dec 13, 2006 16.79 16.86 16.74 16.77 7,492,979 -0.01(-0.06%)
Dec 12, 2006 16.77 16.80 16.68 16.78 9,980,917 +0.06(+0.36%)
Dec 11, 2006 16.75 16.83 16.64 16.72 9,701,842 -0.05(-0.29%)
Dec 08, 2006 16.85 16.89 16.72 16.77 8,629,864 -0.03(-0.17%)
Dec 07, 2006 16.90 16.97 16.78 16.80 10,232,541 +0.01(+0.06%)
Dec 06, 2006 16.99 17.01 16.74 16.79 14,200,775 -0.10(-0.58%)
Dec 05, 2006 16.86 17.03 16.84 16.89 13,717,541 +0.07(+0.39%)
Dec 04, 2006 16.79 16.94 16.50 16.82 27,900,302 +0.54(+3.29%)
Dec 01, 2006 16.36 16.42 16.17 16.29 14,173,897 -0.03(-0.19%)
Nov 30, 2006 16.41 16.44 16.24 16.32 13,010,133 -0.04(-0.24%)
Nov 29, 2006 16.30 16.41 16.28 16.36 9,942,887 +0.13(+0.80%)
Nov 28, 2006 16.22 16.37 16.17 16.23 14,117,281 +0.00(+0.02%)
Nov 27, 2006 16.33 16.39 16.16 16.22 14,846,993 -0.20(-1.19%)
Nov 24, 2006 16.47 16.51 16.38 16.42 5,549,751 -0.21(-1.26%)
Nov 22, 2006 16.57 16.65 16.54 16.63 6,744,110 +0.02(+0.13%)
Nov 21, 2006 16.68 16.72 16.58 16.61 10,610,264 -0.09(-0.57%)
Nov 20, 2006 16.59 16.76 16.58 16.70 11,468,361 +0.03(+0.19%)
Nov 17, 2006 16.54 16.69 16.51 16.67 13,062,746 +0.06(+0.38%)
Nov 16, 2006 16.58 16.66 16.50 16.61 11,577,303 +0.17(+1.06%)
Nov 15, 2006 16.30 16.52 16.29 16.43 20,116,526 +0.28(+1.75%)
Nov 14, 2006 15.92 16.22 15.91 16.15 20,071,634 +0.19(+1.16%)
Nov 13, 2006 16.04 16.19 15.94 15.97 11,687,675 -0.11(-0.70%)
Nov 10, 2006 16.00 16.22 15.88 16.08 18,155,284 +0.05(+0.28%)
Nov 09, 2006 16.54 16.60 15.98 16.03 30,467,730 -0.50(-3.05%)
Nov 08, 2006 16.61 16.64 16.45 16.54 21,372,932 -0.20(-1.21%)
Nov 07, 2006 16.56 16.90 16.55 16.74 15,745,693 +0.14(+0.82%)
Nov 06, 2006 16.44 16.66 16.44 16.60 17,687,776 -0.06(-0.36%)
Nov 03, 2006 16.58 16.72 16.55 16.66 11,402,310 +0.06(+0.38%)
Nov 02, 2006 16.59 16.68 16.56 16.60 13,401,581 +0.01(+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.