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 (%)
Dec 31, 2007 19.91 19.97 19.59 19.64 14,315,856 -0.38(-1.89%)
Dec 28, 2007 19.96 20.08 19.79 20.01 10,393,950 +0.09(+0.44%)
Dec 27, 2007 20.17 20.26 19.91 19.93 10,650,598 -0.31(-1.55%)
Dec 26, 2007 20.34 20.50 20.12 20.24 9,981,632 -0.16(-0.81%)
Dec 24, 2007 20.33 20.48 20.30 20.41 3,800,194 +0.03(+0.15%)
Dec 21, 2007 20.51 20.59 19.94 20.38 26,688,052 +0.23(+1.15%)
Dec 20, 2007 20.12 20.20 19.97 20.14 11,225,906 +0.13(+0.65%)
Dec 19, 2007 20.14 20.28 19.92 20.01 10,336,680 -0.16(-0.80%)
Dec 18, 2007 20.02 20.27 19.83 20.18 16,891,254 +0.32(+1.62%)
Dec 17, 2007 20.09 20.26 19.78 19.85 14,224,622 -0.26(-1.29%)
Dec 14, 2007 20.29 20.45 20.10 20.11 13,055,503 -0.30(-1.49%)
Dec 13, 2007 20.24 20.45 20.11 20.42 11,418,405 +0.09(+0.46%)
Dec 12, 2007 20.46 20.80 20.11 20.32 27,252,194 +0.01(+0.03%)
Dec 11, 2007 20.59 20.67 20.26 20.32 18,515,358 -0.28(-1.37%)
Dec 10, 2007 20.38 20.69 20.34 20.60 15,624,641 +0.24(+1.17%)
Dec 07, 2007 20.33 20.46 20.26 20.36 11,209,791 +0.02(+0.12%)
Dec 06, 2007 20.33 20.39 20.12 20.34 13,381,423 -0.00(-0.02%)
Dec 05, 2007 20.27 20.34 20.10 20.34 14,677,446 +0.23(+1.15%)
Dec 04, 2007 19.78 20.18 19.78 20.11 17,686,644 +0.17(+0.86%)
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.