Skip to main content

Abbott Laboratories (NY: ABT )

115.19 -2.94 (-2.49%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.44 18.66 18.31 18.59 13,824,289 +0.18(+0.99%)
Aug 30, 2007 18.47 18.52 18.27 18.41 13,399,567 -0.03(-0.17%)
Aug 29, 2007 18.21 18.46 18.03 18.44 16,909,044 +0.25(+1.38%)
Aug 28, 2007 18.55 18.59 18.16 18.19 15,889,262 -0.44(-2.35%)
Aug 27, 2007 18.74 18.76 18.59 18.63 9,879,272 -0.19(-0.99%)
Aug 24, 2007 18.71 18.87 18.54 18.81 11,802,878 +0.13(+0.71%)
Aug 23, 2007 18.81 18.83 18.56 18.68 12,344,322 +0.01(+0.04%)
Aug 22, 2007 18.80 18.96 18.52 18.67 15,024,180 -0.08(-0.42%)
Aug 21, 2007 18.59 18.86 18.49 18.75 10,477,050 -0.01(-0.06%)
Aug 20, 2007 18.86 19.06 18.63 18.76 11,604,339 -0.12(-0.65%)
Aug 17, 2007 19.05 19.25 18.53 18.88 22,124,112 +0.31(+1.68%)
Aug 16, 2007 18.71 18.77 18.19 18.57 23,289,690 -0.18(-0.94%)
Aug 15, 2007 18.75 19.21 18.62 18.75 15,204,359 -0.04(-0.23%)
Aug 14, 2007 19.39 19.42 18.72 18.79 18,521,090 -0.51(-2.64%)
Aug 13, 2007 19.77 19.77 19.13 19.30 21,931,438 -0.48(-2.41%)
Aug 10, 2007 19.65 19.88 18.88 19.78 21,269,640 +0.10(+0.53%)
Aug 09, 2007 20.38 20.38 19.64 19.67 26,474,378 -0.49(-2.43%)
Aug 08, 2007 20.05 20.16 19.46 20.16 28,997,862 +0.72(+3.68%)
Aug 07, 2007 19.57 19.73 18.80 19.45 33,764,752 +0.42(+2.22%)
Aug 06, 2007 18.66 19.12 18.35 19.02 25,166,422 +0.64(+3.47%)
Aug 03, 2007 18.44 18.53 18.34 18.39 23,728,620 +0.05(+0.25%)
Aug 02, 2007 18.33 18.46 18.20 18.34 18,298,538 +0.09(+0.51%)
Aug 01, 2007 18.07 18.40 17.93 18.25 22,455,162 +0.09(+0.51%)
Jul 31, 2007 18.37 18.44 18.06 18.15 21,334,424 -0.05(-0.26%)
Jul 30, 2007 18.43 18.43 17.76 18.20 20,602,260 +0.28(+1.58%)
Jul 27, 2007 18.30 18.39 17.91 17.92 24,893,326 -0.38(-2.08%)
Jul 26, 2007 18.58 18.62 18.15 18.30 25,183,568 -0.43(-2.31%)
Jul 25, 2007 18.89 18.94 18.51 18.73 22,042,720 -0.08(-0.40%)
Jul 24, 2007 19.05 19.41 18.69 18.80 24,602,388 -0.50(-2.61%)
Jul 23, 2007 19.11 19.66 19.06 19.31 17,559,146 +0.38(+1.99%)
Jul 20, 2007 19.45 19.51 18.87 18.93 21,055,496 -0.52(-2.67%)
Jul 19, 2007 19.56 19.58 19.19 19.45 17,550,824 +0.22(+1.15%)
Jul 18, 2007 19.34 19.69 19.18 19.23 29,053,776 +0.11(+0.58%)
Jul 17, 2007 19.16 19.22 19.03 19.12 16,422,232 -0.06(-0.32%)
Jul 16, 2007 19.07 19.23 19.03 19.18 15,081,600 +0.11(+0.60%)
Jul 13, 2007 19.18 19.25 19.06 19.07 13,481,599 -0.19(-0.97%)
Jul 12, 2007 18.59 19.30 18.59 19.25 37,650,956 +0.20(+1.03%)
Jul 11, 2007 18.93 19.09 18.81 19.06 22,110,708 +0.10(+0.55%)
Jul 10, 2007 19.12 19.33 18.90 18.95 18,027,144 -0.28(-1.47%)
Jul 09, 2007 19.34 19.40 19.22 19.23 8,181,426 -0.10(-0.54%)
Jul 06, 2007 19.46 19.49 19.30 19.34 10,054,196 -0.08(-0.42%)
Jul 05, 2007 19.50 19.58 19.25 19.42 9,275,691 -0.03(-0.17%)
Jul 03, 2007 19.46 19.51 19.38 19.45 5,396,295 +0.00(+0.00%)
Jul 02, 2007 19.18 19.47 19.28 19.45 14,750,028 +0.28(+1.44%)
Jun 29, 2007 19.23 19.74 19.07 19.18 15,203,451 -0.06(-0.32%)
Jun 28, 2007 19.33 19.34 19.17 19.24 12,909,457 -0.09(-0.46%)
Jun 27, 2007 19.22 19.35 19.12 19.33 15,731,559 +0.00(+0.00%)
Jun 26, 2007 19.37 19.88 19.28 19.33 22,045,368 -0.03(-0.15%)
Jun 25, 2007 19.06 19.66 18.98 19.36 26,557,610 +0.43(+2.25%)
Jun 22, 2007 19.27 19.34 18.91 18.93 23,199,152 -0.34(-1.75%)
Jun 21, 2007 19.44 19.43 19.12 19.27 13,313,360 -0.17(-0.88%)
Jun 20, 2007 19.67 19.78 19.43 19.44 21,830,632 -0.14(-0.73%)
Jun 19, 2007 19.47 19.62 19.42 19.58 13,547,563 +0.05(+0.26%)
Jun 18, 2007 19.60 19.63 19.41 19.53 13,295,969 -0.06(-0.33%)
Jun 15, 2007 19.51 19.71 19.43 19.60 17,679,464 +0.19(+0.98%)
Jun 14, 2007 19.41 19.54 19.35 19.41 11,611,599 +0.00(+0.00%)
Jun 13, 2007 19.25 19.44 19.05 19.41 14,994,022 +0.30(+1.59%)
Jun 12, 2007 19.22 19.31 19.08 19.10 17,865,716 -0.26(-1.33%)
Jun 11, 2007 19.38 19.52 19.32 19.36 10,128,831 -0.08(-0.42%)
Jun 08, 2007 19.34 19.46 19.21 19.44 16,468,683 +0.11(+0.57%)
Jun 07, 2007 19.54 19.66 19.28 19.33 18,387,336 -0.27(-1.39%)
Jun 06, 2007 19.87 19.76 19.51 19.60 20,673,702 -0.27(-1.35%)
Jun 05, 2007 19.84 19.98 19.67 19.87 18,526,058 -0.05(-0.23%)
Jun 04, 2007 19.96 20.11 19.76 19.92 19,557,680 -0.24(-1.21%)
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.