Skip to main content

Abbott Laboratories (NY: ABT )

105.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 38.33 38.47 37.67 37.87 10,226,807 -0.10(-0.26%)
Jul 30, 2007 38.44 38.44 37.04 37.97 9,875,839 +0.59(+1.58%)
Jul 27, 2007 38.18 38.35 37.35 37.38 11,932,792 -0.79(-2.07%)
Jul 26, 2007 38.76 38.85 37.87 38.17 12,071,921 -0.90(-2.31%)
Jul 25, 2007 39.42 39.52 38.62 39.07 10,566,333 -0.16(-0.40%)
Jul 24, 2007 39.74 40.49 39.00 39.23 11,793,328 -1.05(-2.61%)
Jul 23, 2007 39.86 41.01 39.77 40.28 8,417,100 +0.78(+1.99%)
Jul 20, 2007 40.57 40.69 39.37 39.50 10,093,100 -1.08(-2.67%)
Jul 19, 2007 40.81 40.85 40.03 40.58 8,413,112 +0.46(+1.15%)
Jul 18, 2007 40.34 41.07 40.01 40.12 13,927,133 +0.23(+0.58%)
Jul 17, 2007 39.97 40.10 39.71 39.89 7,872,113 -0.13(-0.32%)
Jul 16, 2007 39.78 40.13 39.71 40.01 7,229,471 +0.24(+0.60%)
Jul 13, 2007 40.01 40.16 39.76 39.77 6,462,499 -0.39(-0.97%)
Jul 12, 2007 38.77 40.25 38.77 40.16 18,048,252 +0.41(+1.03%)
Jul 11, 2007 39.50 39.83 39.24 39.75 10,598,925 +0.22(+0.55%)
Jul 10, 2007 39.88 40.33 39.44 39.54 8,641,439 -0.59(-1.47%)
Jul 09, 2007 40.34 40.47 40.09 40.13 3,921,824 -0.22(-0.54%)
Jul 06, 2007 40.59 40.66 40.25 40.34 4,819,550 -0.17(-0.42%)
Jul 05, 2007 40.67 40.85 40.16 40.51 4,446,368 -0.07(-0.17%)
Jul 03, 2007 40.60 40.71 40.43 40.58 2,586,752 +0.00(+0.00%)
Jul 02, 2007 40.01 40.62 40.22 40.58 7,070,530 +0.58(+1.44%)
Jun 29, 2007 40.11 41.18 39.78 40.01 7,287,881 -0.13(-0.32%)
Jun 28, 2007 40.32 40.34 39.99 40.13 6,188,239 -0.19(-0.46%)
Jun 27, 2007 40.10 40.37 39.89 40.32 7,541,034 +0.00(+0.00%)
Jun 26, 2007 40.40 41.46 40.22 40.32 10,567,602 -0.06(-0.15%)
Jun 25, 2007 39.77 41.01 39.59 40.38 12,730,578 +0.89(+2.25%)
Jun 22, 2007 40.19 40.35 39.45 39.49 11,120,678 -0.70(-1.75%)
Jun 21, 2007 40.55 40.54 39.88 40.19 6,381,853 -0.36(-0.88%)
Jun 20, 2007 41.04 41.25 40.53 40.55 10,464,668 -0.30(-0.73%)
Jun 19, 2007 40.61 40.94 40.51 40.85 6,494,120 +0.10(+0.26%)
Jun 18, 2007 40.88 40.95 40.48 40.75 6,373,516 -0.13(-0.33%)
Jun 15, 2007 40.69 41.13 40.53 40.88 8,474,776 +0.40(+0.98%)
Jun 14, 2007 40.49 40.75 40.36 40.48 5,566,102 +0.00(+0.00%)
Jun 13, 2007 40.16 40.55 39.74 40.48 7,187,490 +0.64(+1.59%)
Jun 12, 2007 40.10 40.28 39.80 39.85 8,564,057 -0.54(-1.33%)
Jun 11, 2007 40.42 40.72 40.30 40.39 4,855,326 -0.17(-0.42%)
Jun 08, 2007 40.34 40.60 40.07 40.56 7,894,379 +0.23(+0.57%)
Jun 07, 2007 40.75 41.01 40.22 40.33 8,814,099 -0.57(-1.39%)
Jun 06, 2007 41.46 41.23 40.70 40.89 9,910,085 -0.56(-1.35%)
Jun 05, 2007 41.39 41.68 41.04 41.46 8,880,597 -0.10(-0.23%)
Jun 04, 2007 41.65 41.96 41.22 41.55 9,375,112 -0.51(-1.21%)
Jun 01, 2007 42.10 42.36 41.78 42.06 6,651,617 -0.04(-0.09%)
May 31, 2007 41.72 42.25 41.69 42.10 9,152,581 +0.38(+0.91%)
May 30, 2007 42.32 42.32 41.48 41.72 9,243,263 -0.61(-1.43%)
May 29, 2007 41.96 42.50 41.90 42.32 7,592,737 +0.21(+0.50%)
May 25, 2007 41.14 42.38 41.14 42.11 7,676,999 -0.07(-0.16%)
May 24, 2007 42.69 42.96 41.84 42.18 9,766,532 -0.56(-1.31%)
May 23, 2007 43.11 43.38 42.68 42.74 6,783,809 -0.36(-0.83%)
May 22, 2007 43.62 43.70 43.02 43.10 8,003,326 -0.70(-1.60%)
May 21, 2007 44.26 44.34 43.70 43.80 6,168,141 -0.60(-1.35%)
May 18, 2007 44.06 44.45 43.76 44.40 6,196,694 +0.40(+0.90%)
May 17, 2007 44.08 44.12 43.73 44.00 4,420,989 -0.14(-0.32%)
May 16, 2007 44.08 44.32 43.76 44.14 6,080,926 +0.31(+0.70%)
May 15, 2007 43.60 44.26 43.44 43.84 8,204,909 +0.55(+1.26%)
May 14, 2007 43.21 43.41 42.92 43.29 5,829,294 +0.08(+0.19%)
May 11, 2007 42.84 43.23 42.64 43.21 5,560,493 +0.38(+0.89%)
May 10, 2007 43.84 43.84 42.83 42.83 6,584,124 -1.01(-2.30%)
May 09, 2007 43.78 44.11 43.50 43.84 5,668,501 -0.12(-0.27%)
May 08, 2007 44.00 44.01 43.52 43.96 4,764,168 -0.08(-0.19%)
May 07, 2007 44.19 44.18 43.75 44.04 7,666,403 +0.49(+1.11%)
May 04, 2007 42.99 43.61 42.86 43.55 6,713,187 +0.66(+1.55%)
May 03, 2007 42.85 42.96 42.66 42.89 4,824,229 +0.16(+0.38%)
May 02, 2007 42.64 42.83 42.36 42.73 5,760,089 +0.13(+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.