Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 17.48 17.54 17.37 17.44 11,243,841 -0.08(-0.45%)
Dec 28, 2006 17.46 17.58 17.42 17.52 9,266,549 -0.03(-0.14%)
Dec 27, 2006 17.37 17.55 17.33 17.55 17,974,620 +0.28(+1.60%)
Dec 26, 2006 17.09 17.29 17.07 17.27 7,101,887 +0.18(+1.05%)
Dec 22, 2006 17.20 17.21 17.07 17.09 8,808,876 -0.10(-0.56%)
Dec 21, 2006 17.14 17.19 17.00 17.19 10,796,500 +0.02(+0.10%)
Dec 20, 2006 17.23 17.32 16.99 17.17 10,804,598 -0.11(-0.64%)
Dec 19, 2006 17.26 17.30 17.14 17.28 9,855,464 +0.05(+0.27%)
Dec 18, 2006 17.30 17.31 17.14 17.24 9,304,246 -0.12(-0.70%)
Dec 15, 2006 17.23 17.42 17.15 17.36 18,648,424 +0.13(+0.77%)
Dec 14, 2006 17.23 17.33 17.19 17.23 10,896,747 +0.05(+0.29%)
Dec 13, 2006 17.19 17.27 17.14 17.18 7,317,460 -0.01(-0.06%)
Dec 12, 2006 17.17 17.20 17.07 17.19 9,747,119 +0.06(+0.36%)
Dec 11, 2006 17.15 17.23 17.04 17.13 9,474,582 -0.05(-0.29%)
Dec 08, 2006 17.26 17.29 17.12 17.18 8,427,715 -0.03(-0.17%)
Dec 07, 2006 17.30 17.37 17.18 17.20 9,992,850 +0.01(+0.06%)
Dec 06, 2006 17.39 17.42 17.14 17.19 13,868,130 -0.10(-0.58%)
Dec 05, 2006 17.26 17.44 17.25 17.29 13,396,216 +0.07(+0.39%)
Dec 04, 2006 17.19 17.34 16.90 17.23 27,246,754 +0.55(+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.