Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.73 19.26 18.62 19.10 33,973,320 +0.27(+1.45%)
Feb 27, 2007 18.91 19.20 18.33 18.83 33,906,696 -0.22(-1.16%)
Feb 26, 2007 18.76 19.12 18.71 19.05 21,968,362 +0.31(+1.64%)
Feb 23, 2007 18.65 18.80 18.61 18.74 14,325,444 -0.01(-0.06%)
Feb 22, 2007 18.43 18.78 18.41 18.75 19,740,232 +0.32(+1.73%)
Feb 21, 2007 18.36 18.46 18.32 18.43 12,360,770 +0.05(+0.25%)
Feb 20, 2007 18.36 18.42 18.28 18.39 13,049,021 +0.03(+0.17%)
Feb 16, 2007 18.37 18.47 18.28 18.36 11,555,572 -0.11(-0.59%)
Feb 15, 2007 18.39 18.50 18.21 18.47 11,861,524 +0.04(+0.19%)
Feb 14, 2007 18.43 18.60 18.42 18.43 14,534,135 -0.00(-0.02%)
Feb 13, 2007 18.41 18.46 18.37 18.43 11,102,628 -0.00(-0.02%)
Feb 12, 2007 18.30 18.46 18.27 18.44 12,363,484 +0.16(+0.86%)
Feb 09, 2007 18.31 18.41 18.23 18.28 10,827,290 +0.05(+0.25%)
Feb 08, 2007 18.33 18.38 18.21 18.23 13,806,468 -0.11(-0.59%)
Feb 07, 2007 18.36 18.41 18.25 18.34 10,068,414 -0.00(-0.02%)
Feb 06, 2007 18.43 18.45 18.26 18.35 9,770,753 -0.01(-0.08%)
Feb 05, 2007 18.33 18.41 18.25 18.36 9,585,752 -0.06(-0.32%)
Feb 02, 2007 18.38 18.54 18.34 18.42 13,255,467 -0.07(-0.38%)
Feb 01, 2007 18.36 18.53 18.27 18.49 16,276,392 -0.05(-0.25%)
Jan 31, 2007 18.45 18.62 18.39 18.54 16,805,946 -0.07(-0.36%)
Jan 30, 2007 18.45 18.61 18.44 18.60 20,515,408 +0.19(+1.01%)
Jan 29, 2007 18.15 18.45 18.01 18.42 24,253,462 +0.04(+0.21%)
Jan 26, 2007 18.43 18.45 18.17 18.38 19,541,506 -0.01(-0.08%)
Jan 25, 2007 18.57 18.71 18.33 18.39 24,802,746 -0.34(-1.79%)
Jan 24, 2007 18.67 18.83 18.49 18.73 21,941,948 +0.06(+0.32%)
Jan 23, 2007 18.57 18.73 18.54 18.67 22,245,326 +0.02(+0.11%)
Jan 22, 2007 18.61 18.70 18.53 18.65 20,378,158 -0.07(-0.37%)
Jan 19, 2007 18.65 18.80 18.59 18.72 34,774,512 +0.26(+1.38%)
Jan 18, 2007 18.19 18.51 18.17 18.46 37,259,020 +0.43(+2.41%)
Jan 17, 2007 17.71 18.05 17.68 18.03 23,027,078 +0.33(+1.86%)
Jan 16, 2007 17.66 17.79 17.62 17.70 16,755,622 +0.06(+0.32%)
Jan 12, 2007 17.51 17.66 17.49 17.64 15,351,100 +0.03(+0.20%)
Jan 11, 2007 17.64 17.83 17.55 17.61 17,223,414 -0.01(-0.08%)
Jan 10, 2007 17.56 17.64 17.49 17.62 18,965,344 -0.05(-0.26%)
Jan 09, 2007 17.54 17.72 17.49 17.67 23,280,418 +0.15(+0.88%)
Jan 08, 2007 17.42 17.53 17.36 17.51 17,471,036 +0.06(+0.36%)
Jan 05, 2007 17.45 17.49 17.23 17.45 20,098,512 +0.00(+0.00%)
Jan 04, 2007 17.16 17.57 17.13 17.45 29,064,924 +0.33(+1.90%)
Jan 03, 2007 17.08 17.31 17.05 17.13 15,385,984 +0.09(+0.53%)
Dec 29, 2006 17.07 17.13 16.96 17.04 11,513,539 -0.08(-0.45%)
Dec 28, 2006 17.05 17.17 17.01 17.11 9,488,819 -0.02(-0.14%)
Dec 27, 2006 16.96 17.14 16.92 17.14 18,405,764 +0.27(+1.60%)
Dec 26, 2006 16.69 16.88 16.67 16.87 7,272,235 +0.17(+1.05%)
Dec 22, 2006 16.80 16.80 16.68 16.69 9,020,168 -0.09(-0.56%)
Dec 21, 2006 16.74 16.79 16.60 16.79 11,055,468 +0.02(+0.10%)
Dec 20, 2006 16.83 16.92 16.59 16.77 11,063,760 -0.11(-0.64%)
Dec 19, 2006 16.85 16.90 16.74 16.88 10,091,860 +0.05(+0.27%)
Dec 18, 2006 16.89 16.91 16.73 16.83 9,527,421 -0.12(-0.70%)
Dec 15, 2006 16.82 17.01 16.75 16.95 19,095,730 +0.13(+0.77%)
Dec 14, 2006 16.83 16.92 16.79 16.82 11,158,119 +0.05(+0.29%)
Dec 13, 2006 16.79 16.86 16.74 16.77 7,492,979 -0.01(-0.06%)
Dec 12, 2006 16.77 16.80 16.68 16.78 9,980,917 +0.06(+0.36%)
Dec 11, 2006 16.75 16.83 16.64 16.72 9,701,842 -0.05(-0.29%)
Dec 08, 2006 16.85 16.89 16.72 16.77 8,629,864 -0.03(-0.17%)
Dec 07, 2006 16.90 16.97 16.78 16.80 10,232,541 +0.01(+0.06%)
Dec 06, 2006 16.99 17.01 16.74 16.79 14,200,775 -0.10(-0.58%)
Dec 05, 2006 16.86 17.03 16.84 16.89 13,717,541 +0.07(+0.39%)
Dec 04, 2006 16.79 16.94 16.50 16.82 27,900,302 +0.54(+3.29%)
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.