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 (%)
Jun 29, 2007 18.78 19.28 18.62 18.73 15,568,126 -0.06(-0.32%)
Jun 28, 2007 18.87 18.89 18.72 18.79 13,219,108 -0.09(-0.46%)
Jun 27, 2007 18.77 18.90 18.68 18.87 16,108,901 +0.00(+0.00%)
Jun 26, 2007 18.91 19.41 18.83 18.87 22,574,154 -0.03(-0.15%)
Jun 25, 2007 18.62 19.20 18.53 18.90 27,194,630 +0.42(+2.25%)
Jun 22, 2007 18.82 18.89 18.47 18.49 23,755,614 -0.33(-1.75%)
Jun 21, 2007 18.98 18.98 18.67 18.82 13,632,698 -0.17(-0.88%)
Jun 20, 2007 19.21 19.31 18.97 18.98 22,354,268 -0.14(-0.73%)
Jun 19, 2007 19.01 19.17 18.97 19.12 13,872,519 +0.05(+0.26%)
Jun 18, 2007 19.14 19.17 18.95 19.07 13,614,890 -0.06(-0.33%)
Jun 15, 2007 19.05 19.25 18.97 19.14 18,103,530 +0.19(+0.98%)
Jun 14, 2007 18.96 19.08 18.89 18.95 11,890,118 +0.00(+0.00%)
Jun 13, 2007 18.80 18.98 18.61 18.95 15,353,673 +0.30(+1.59%)
Jun 12, 2007 18.77 18.86 18.63 18.65 18,294,250 -0.25(-1.33%)
Jun 11, 2007 18.92 19.06 18.86 18.91 10,371,784 -0.08(-0.42%)
Jun 08, 2007 18.89 19.01 18.76 18.99 16,863,706 +0.11(+0.57%)
Jun 07, 2007 19.08 19.20 18.83 18.88 18,828,380 -0.27(-1.39%)
Jun 06, 2007 19.41 19.30 19.05 19.14 21,169,588 -0.26(-1.35%)
Jun 05, 2007 19.37 19.51 19.21 19.41 18,970,430 -0.05(-0.23%)
Jun 04, 2007 19.50 19.64 19.30 19.45 20,026,796 -0.24(-1.21%)
Jun 01, 2007 19.71 19.83 19.56 19.69 14,208,958 -0.02(-0.09%)
May 31, 2007 19.53 19.78 19.51 19.71 19,551,434 +0.18(+0.91%)
May 30, 2007 19.81 19.81 19.42 19.53 19,745,144 -0.28(-1.43%)
May 29, 2007 19.64 19.90 19.61 19.81 16,219,347 +0.10(+0.50%)
May 25, 2007 19.26 19.84 19.26 19.71 16,399,345 -0.03(-0.16%)
May 24, 2007 19.98 20.11 19.59 19.75 20,862,936 -0.26(-1.31%)
May 23, 2007 20.18 20.31 19.98 20.01 14,491,344 -0.17(-0.83%)
May 22, 2007 20.42 20.46 20.14 20.18 17,096,434 -0.33(-1.60%)
May 21, 2007 20.72 20.76 20.46 20.50 13,176,174 -0.28(-1.35%)
May 18, 2007 20.63 20.81 20.49 20.78 13,237,167 +0.19(+0.90%)
May 17, 2007 20.63 20.65 20.47 20.60 9,443,967 -0.07(-0.32%)
May 16, 2007 20.63 20.75 20.49 20.67 12,989,869 +0.14(+0.70%)
May 15, 2007 20.41 20.72 20.34 20.52 17,527,048 +0.26(+1.26%)
May 14, 2007 20.23 20.32 20.09 20.27 12,452,342 +0.04(+0.19%)
May 11, 2007 20.05 20.24 19.96 20.23 11,878,137 +0.18(+0.89%)
May 10, 2007 20.52 20.52 20.05 20.05 14,064,783 -0.47(-2.30%)
May 09, 2007 20.49 20.65 20.36 20.52 12,108,860 -0.06(-0.27%)
May 08, 2007 20.60 20.60 20.38 20.58 10,177,055 -0.04(-0.19%)
May 07, 2007 20.69 20.68 20.48 20.62 16,376,710 +0.23(+1.11%)
May 04, 2007 20.12 20.42 20.06 20.39 14,340,484 +0.31(+1.55%)
May 03, 2007 20.06 20.11 19.97 20.08 10,305,355 +0.08(+0.38%)
May 02, 2007 19.96 20.05 19.83 20.00 12,304,507 +0.06(+0.32%)
May 01, 2007 19.78 20.00 19.74 19.94 13,187,772 +0.14(+0.69%)
Apr 30, 2007 19.91 19.91 19.71 19.80 14,982,624 -0.05(-0.25%)
Apr 27, 2007 19.79 19.99 19.63 19.85 15,401,433 -0.05(-0.26%)
Apr 26, 2007 19.58 20.16 19.47 19.90 15,883,912 -0.23(-1.13%)
Apr 25, 2007 20.02 20.20 19.99 20.13 11,333,685 +0.14(+0.68%)
Apr 24, 2007 19.96 20.03 19.78 19.99 15,610,562 -0.01(-0.07%)
Apr 23, 2007 20.11 20.21 19.97 20.01 15,089,004 -0.22(-1.11%)
Apr 20, 2007 20.26 20.28 20.01 20.23 21,406,376 +0.21(+1.07%)
Apr 19, 2007 20.21 20.36 19.91 20.02 23,021,686 -0.28(-1.36%)
Apr 18, 2007 20.04 20.49 19.93 20.29 34,434,360 -0.34(-1.64%)
Apr 17, 2007 20.51 20.77 20.51 20.63 17,283,748 +0.04(+0.20%)
Apr 16, 2007 20.56 20.65 20.51 20.59 13,803,323 +0.14(+0.67%)
Apr 13, 2007 20.09 20.52 20.08 20.46 20,425,956 +0.38(+1.88%)
Apr 12, 2007 19.86 20.12 19.85 20.08 14,019,580 +0.14(+0.72%)
Apr 11, 2007 19.85 20.11 19.64 19.93 18,625,830 -0.02(-0.10%)
Apr 10, 2007 20.01 20.05 19.90 19.96 15,871,059 -0.05(-0.26%)
Apr 09, 2007 19.95 20.10 19.86 20.01 18,315,408 +0.07(+0.33%)
Apr 05, 2007 19.71 19.97 19.69 19.94 14,487,727 +0.26(+1.30%)
Apr 04, 2007 19.80 19.92 19.63 19.69 14,200,826 -0.13(-0.67%)
Apr 03, 2007 19.59 19.84 19.58 19.82 20,766,746 +0.30(+1.54%)
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.