Abbott Laboratories (NY: ABT )

125.88 USD +0.81 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 51.30 51.49 50.43 50.69 7,640,200 -0.13(-0.26%)
Jul 30, 2007 51.45 51.45 49.58 50.82 7,378,000 +0.79(+1.58%)
Jul 27, 2007 51.10 51.34 50.00 50.03 8,914,700 -1.06(-2.07%)
Jul 26, 2007 51.88 52.00 50.69 51.09 9,018,640 -1.21(-2.31%)
Jul 25, 2007 52.76 52.90 51.69 52.30 7,893,852 -0.21(-0.40%)
Jul 24, 2007 53.20 54.20 52.20 52.51 8,810,510 -1.41(-2.61%)
Jul 23, 2007 53.35 54.90 53.23 53.92 6,288,212 +1.05(+1.99%)
Jul 20, 2007 54.30 54.47 52.70 52.87 7,540,311 -1.45(-2.67%)
Jul 19, 2007 54.63 54.68 53.58 54.32 6,285,232 +0.62(+1.15%)
Jul 18, 2007 54.00 54.97 53.56 53.70 10,404,624 +0.31(+0.58%)
Jul 17, 2007 53.50 53.67 53.15 53.39 5,881,065 -0.17(-0.32%)
Jul 16, 2007 53.25 53.71 53.15 53.56 5,400,963 +0.32(+0.60%)
Jul 13, 2007 53.55 53.75 53.22 53.24 4,827,977 -0.52(-0.97%)
Jul 12, 2007 51.90 53.88 51.90 53.76 13,483,412 +0.55(+1.03%)
Jul 11, 2007 52.87 53.31 52.53 53.21 7,918,200 +0.29(+0.55%)
Jul 10, 2007 53.38 53.99 52.79 52.92 6,455,810 -0.79(-1.47%)
Jul 09, 2007 54.00 54.17 53.66 53.71 2,929,900 -0.29(-0.54%)
Jul 06, 2007 54.33 54.43 53.88 54.00 3,600,569 -0.23(-0.42%)
Jul 05, 2007 54.44 54.68 53.75 54.23 3,321,774 -0.09(-0.17%)
Jul 03, 2007 54.35 54.49 54.12 54.32 1,932,500 +0.00(+0.00%)
Jul 02, 2007 53.55 54.37 53.83 54.32 5,282,222 +0.77(+1.44%)
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%)
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.