Skip to main content

Abbott Laboratories (NY: ABT )

114.23 -0.65 (-0.56%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.57 19.60 19.32 19.56 17,607,420 -0.01(-0.05%)
Oct 30, 2007 19.43 19.60 19.38 19.57 17,629,760 +0.07(+0.37%)
Oct 29, 2007 19.38 19.54 19.38 19.50 10,912,943 +0.14(+0.70%)
Oct 26, 2007 19.43 19.46 19.30 19.36 15,872,508 +0.07(+0.37%)
Oct 25, 2007 18.93 19.36 18.86 19.29 22,239,158 +0.36(+1.91%)
Oct 24, 2007 18.63 18.96 18.39 18.93 23,077,714 +0.37(+2.01%)
Oct 23, 2007 18.18 18.75 18.18 18.56 11,704,306 +0.06(+0.35%)
Oct 22, 2007 18.23 18.56 18.09 18.49 21,124,996 +0.09(+0.47%)
Oct 19, 2007 18.46 18.72 18.39 18.41 21,545,808 -0.10(-0.52%)
Oct 18, 2007 18.37 18.63 18.33 18.50 16,465,874 +0.17(+0.92%)
Oct 17, 2007 18.66 19.01 18.27 18.34 38,383,284 -0.28(-1.48%)
Oct 16, 2007 18.66 18.72 18.49 18.61 24,316,976 +0.02(+0.10%)
Oct 15, 2007 18.88 18.90 18.39 18.59 21,760,264 -0.26(-1.37%)
Oct 12, 2007 19.08 19.11 18.76 18.85 22,645,588 -0.26(-1.35%)
Oct 11, 2007 19.09 19.20 18.78 19.11 31,598,974 -0.32(-1.62%)
Oct 10, 2007 19.75 19.85 19.31 19.42 19,113,356 -0.22(-1.13%)
Oct 09, 2007 19.70 19.87 19.54 19.65 12,485,338 -0.03(-0.15%)
Oct 08, 2007 19.73 19.82 19.60 19.67 7,375,821 -0.02(-0.11%)
Oct 05, 2007 20.02 20.05 19.64 19.70 18,734,988 -0.19(-0.97%)
Oct 04, 2007 20.02 20.29 19.83 19.89 7,533,870 +0.00(+0.02%)
Oct 03, 2007 19.71 20.00 19.66 19.89 13,004,723 +0.03(+0.13%)
Oct 02, 2007 19.73 19.99 19.71 19.86 15,197,866 +0.09(+0.45%)
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.