Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 20.29 20.34 19.95 20.11 34,585,892 +0.18(+0.89%)
Nov 29, 2007 19.75 20.10 19.50 19.93 22,198,602 +0.20(+1.03%)
Nov 28, 2007 19.61 19.76 19.32 19.73 18,633,724 +0.18(+0.91%)
Nov 27, 2007 19.03 19.58 18.97 19.55 22,622,612 +0.58(+3.06%)
Nov 26, 2007 19.37 19.42 18.92 18.97 12,481,493 -0.43(-2.23%)
Nov 23, 2007 19.30 19.41 19.14 19.41 5,935,909 +0.27(+1.39%)
Nov 21, 2007 19.24 19.41 19.08 19.14 16,020,192 -0.30(-1.53%)
Nov 20, 2007 19.24 19.51 19.17 19.44 18,798,070 +0.27(+1.39%)
Nov 19, 2007 19.19 19.32 19.11 19.17 14,088,868 -0.14(-0.71%)
Nov 16, 2007 19.17 19.31 19.05 19.31 18,496,936 +0.26(+1.34%)
Nov 15, 2007 18.96 19.22 18.96 19.05 16,432,310 +0.09(+0.48%)
Nov 14, 2007 19.40 19.40 18.96 18.96 16,363,345 -0.31(-1.62%)
Nov 13, 2007 19.24 19.31 18.76 19.27 18,256,968 +0.15(+0.80%)
Nov 12, 2007 18.93 19.40 18.93 19.12 16,528,894 +0.19(+1.02%)
Nov 09, 2007 18.65 19.15 18.65 18.93 18,122,972 +0.07(+0.37%)
Nov 08, 2007 18.82 18.91 18.52 18.86 19,607,252 +0.06(+0.32%)
Nov 07, 2007 18.75 19.16 18.75 18.80 15,580,658 -0.21(-1.09%)
Nov 06, 2007 18.91 19.06 18.86 19.00 10,088,812 +0.11(+0.59%)
Nov 05, 2007 19.06 19.06 18.75 18.89 13,314,327 -0.01(-0.06%)
Nov 02, 2007 19.47 19.48 18.75 18.90 15,161,809 -0.02(-0.13%)
Nov 01, 2007 19.08 19.26 18.87 18.93 16,379,186 -0.17(-0.92%)
Oct 31, 2007 19.11 19.14 18.86 19.10 18,029,758 -0.01(-0.05%)
Oct 30, 2007 18.97 19.14 18.93 19.11 18,052,632 +0.07(+0.37%)
Oct 29, 2007 18.93 19.08 18.93 19.04 11,174,704 +0.13(+0.70%)
Oct 26, 2007 18.98 19.01 18.85 18.91 16,253,231 +0.07(+0.37%)
Oct 25, 2007 18.49 18.91 18.42 18.84 22,772,594 +0.35(+1.91%)
Oct 24, 2007 18.19 18.52 17.96 18.49 23,631,264 +0.36(+2.01%)
Oct 23, 2007 17.76 18.31 17.76 18.12 11,985,049 +0.06(+0.35%)
Oct 22, 2007 17.80 18.12 17.66 18.06 21,631,706 +0.08(+0.47%)
Oct 19, 2007 18.02 18.28 17.95 17.98 22,062,612 -0.09(-0.52%)
Oct 18, 2007 17.94 18.20 17.90 18.07 16,860,830 +0.16(+0.92%)
Oct 17, 2007 18.22 18.56 17.84 17.91 39,303,956 -0.27(-1.48%)
Oct 16, 2007 18.22 18.28 18.06 18.18 24,900,252 +0.02(+0.10%)
Oct 15, 2007 18.43 18.46 17.96 18.16 22,282,212 -0.25(-1.37%)
Oct 12, 2007 18.64 18.66 18.32 18.41 23,188,772 -0.25(-1.35%)
Oct 11, 2007 18.64 18.75 18.34 18.66 32,356,916 -0.31(-1.62%)
Oct 10, 2007 19.29 19.38 18.85 18.97 19,571,816 -0.22(-1.13%)
Oct 09, 2007 19.24 19.41 19.08 19.19 12,784,815 -0.03(-0.15%)
Oct 08, 2007 19.26 19.36 19.14 19.21 7,552,740 -0.02(-0.11%)
Oct 05, 2007 19.55 19.58 19.18 19.23 19,184,370 -0.19(-0.97%)
Oct 04, 2007 19.55 19.82 19.37 19.42 7,714,580 +0.00(+0.02%)
Oct 03, 2007 19.25 19.54 19.20 19.42 13,316,658 +0.02(+0.13%)
Oct 02, 2007 19.27 19.52 19.25 19.40 15,562,407 +0.09(+0.45%)
Oct 01, 2007 18.73 19.34 18.73 19.31 18,737,166 +0.56(+2.96%)
Sep 28, 2007 18.85 18.94 18.68 18.75 11,476,444 -0.15(-0.80%)
Sep 27, 2007 18.99 19.05 18.85 18.90 10,088,715 +0.02(+0.09%)
Sep 26, 2007 18.97 19.12 18.72 18.89 21,491,882 -0.12(-0.64%)
Sep 25, 2007 18.80 19.12 18.76 19.01 11,612,759 +0.17(+0.91%)
Sep 24, 2007 18.96 19.00 18.79 18.84 17,493,626 -0.20(-1.07%)
Sep 21, 2007 18.98 19.14 18.78 19.04 20,765,602 +0.26(+1.40%)
Sep 20, 2007 18.81 19.04 18.75 18.78 16,958,924 -0.09(-0.48%)
Sep 19, 2007 18.82 18.96 18.66 18.87 17,432,148 +0.12(+0.65%)
Sep 18, 2007 18.30 18.79 18.23 18.75 24,859,000 +0.56(+3.10%)
Sep 17, 2007 18.15 18.28 18.01 18.18 11,531,553 -0.04(-0.21%)
Sep 14, 2007 18.24 18.28 18.11 18.22 11,601,608 -0.02(-0.12%)
Sep 13, 2007 18.43 18.53 18.18 18.24 14,964,799 -0.03(-0.17%)
Sep 12, 2007 18.16 18.38 18.12 18.27 12,258,405 +0.10(+0.56%)
Sep 11, 2007 18.15 18.22 17.93 18.17 18,302,256 +0.10(+0.54%)
Sep 10, 2007 18.18 18.35 18.03 18.07 10,025,523 -0.06(-0.35%)
Sep 07, 2007 18.23 18.42 18.01 18.14 14,488,119 -0.36(-1.97%)
Sep 06, 2007 18.17 18.55 18.08 18.50 15,761,991 +0.41(+2.28%)
Sep 05, 2007 17.92 18.13 17.89 18.09 12,105,143 +0.05(+0.27%)
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.