Abbott Laboratories (NY: ABT )

119.78 USD -1.80 (-1.48%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 55.84 56.55 55.80 56.35 6,837,672 +0.51(+0.91%)
May 30, 2007 56.65 56.65 55.52 55.84 6,905,418 -0.81(-1.43%)
May 29, 2007 56.17 56.89 56.08 56.65 5,672,350 +0.28(+0.50%)
May 25, 2007 55.07 56.73 55.07 56.37 5,735,300 -0.09(-0.16%)
May 24, 2007 57.14 57.50 56.01 56.46 7,296,340 -0.75(-1.31%)
May 23, 2007 57.70 58.06 57.13 57.21 5,068,020 -0.48(-0.83%)
May 22, 2007 58.39 58.50 57.59 57.69 5,979,091 -0.94(-1.60%)
May 21, 2007 59.25 59.35 58.50 58.63 4,608,069 -0.80(-1.35%)
May 18, 2007 58.98 59.50 58.58 59.43 4,629,400 +0.53(+0.90%)
May 17, 2007 59.00 59.06 58.54 58.90 3,302,814 -0.19(-0.32%)
May 16, 2007 59.00 59.33 58.58 59.09 4,542,913 +0.41(+0.70%)
May 15, 2007 58.36 59.25 58.15 58.68 6,129,689 +0.73(+1.26%)
May 14, 2007 57.84 58.10 57.45 57.95 4,354,925 +0.11(+0.19%)
May 11, 2007 57.34 57.86 57.08 57.84 4,154,110 +0.51(+0.89%)
May 10, 2007 58.68 58.68 57.33 57.33 4,918,840 -1.35(-2.30%)
May 09, 2007 58.60 59.04 58.23 58.68 4,234,800 -0.16(-0.27%)
May 08, 2007 58.89 58.91 58.26 58.84 3,559,195 -0.11(-0.19%)
May 07, 2007 59.15 59.14 58.56 58.95 5,727,384 +0.65(+1.11%)
May 04, 2007 57.54 58.38 57.37 58.30 5,015,260 +0.89(+1.55%)
May 03, 2007 57.36 57.50 57.10 57.41 3,604,065 +0.22(+0.38%)
May 02, 2007 57.07 57.33 56.70 57.19 4,303,223 +0.18(+0.32%)
May 01, 2007 56.56 57.19 56.43 57.01 4,612,125 +0.39(+0.69%)
Apr 30, 2007 56.93 56.93 56.37 56.62 5,239,834 -0.14(-0.25%)
Apr 27, 2007 56.60 57.15 56.12 56.76 5,386,303 -0.15(-0.26%)
Apr 26, 2007 56.00 57.64 55.67 56.91 5,555,039 -0.65(-1.13%)
Apr 25, 2007 57.25 57.75 57.17 57.56 3,963,700 +0.39(+0.68%)
Apr 24, 2007 57.08 57.27 56.55 57.17 5,459,441 -0.04(-0.07%)
Apr 23, 2007 57.50 57.80 57.10 57.21 5,277,038 -0.64(-1.11%)
Apr 20, 2007 57.93 57.99 57.21 57.85 7,486,396 +0.61(+1.07%)
Apr 19, 2007 57.79 58.22 56.92 57.24 8,051,314 -0.79(-1.36%)
Apr 18, 2007 57.30 58.60 57.00 58.03 12,042,639 -0.97(-1.64%)
Apr 17, 2007 58.65 59.40 58.65 59.00 6,044,600 +0.12(+0.20%)
Apr 16, 2007 58.79 59.05 58.64 58.88 4,827,400 +0.39(+0.67%)
Apr 13, 2007 57.44 58.66 57.43 58.49 7,143,516 +1.08(+1.88%)
Apr 12, 2007 56.80 57.54 56.77 57.41 4,903,031 +0.41(+0.72%)
Apr 11, 2007 56.75 57.51 56.17 57.00 6,513,963 -0.06(-0.11%)
Apr 10, 2007 57.21 57.33 56.90 57.06 5,550,544 -0.15(-0.26%)
Apr 09, 2007 57.05 57.47 56.80 57.21 6,405,400 +0.19(+0.33%)
Apr 05, 2007 56.37 57.11 56.30 57.02 5,066,755 +0.73(+1.30%)
Apr 04, 2007 56.61 56.96 56.12 56.29 4,966,418 -0.38(-0.67%)
Apr 03, 2007 56.01 56.74 55.98 56.67 7,262,700 +0.86(+1.54%)
Apr 02, 2007 55.80 56.25 55.16 55.81 6,247,200 +0.01(+0.02%)
Mar 30, 2007 55.50 56.07 55.41 55.80 5,753,800 -0.01(-0.02%)
Mar 29, 2007 55.02 56.15 55.01 55.81 8,600,056 +0.05(+0.09%)
Mar 28, 2007 56.24 56.51 55.51 55.76 7,862,352 -0.84(-1.48%)
Mar 27, 2007 56.80 57.23 56.42 56.60 14,246,859 -0.64(-1.12%)
Mar 26, 2007 55.08 57.26 55.05 57.24 22,981,049 +3.38(+6.28%)
Mar 23, 2007 54.63 54.66 53.75 53.86 6,391,827 -0.64(-1.17%)
Mar 22, 2007 54.08 54.92 54.01 54.50 6,590,386 -0.18(-0.33%)
Mar 21, 2007 54.30 54.80 54.20 54.68 7,988,403 +0.20(+0.37%)
Mar 20, 2007 53.24 54.48 53.03 54.48 8,414,147 +1.30(+2.44%)
Mar 19, 2007 53.02 53.28 52.88 53.18 5,905,180 +0.30(+0.57%)
Mar 16, 2007 53.44 53.50 52.80 52.88 9,739,600 -0.75(-1.40%)
Mar 15, 2007 53.67 54.00 53.33 53.63 5,020,667 -0.14(-0.26%)
Mar 14, 2007 54.20 54.27 53.47 53.77 7,685,400 -0.34(-0.63%)
Mar 13, 2007 54.38 54.71 53.97 54.11 8,213,439 -0.27(-0.50%)
Mar 12, 2007 54.25 54.50 54.24 54.38 6,393,698 -0.01(-0.02%)
Mar 09, 2007 53.95 54.46 53.75 54.39 10,506,572 +0.99(+1.85%)
Mar 08, 2007 52.69 53.57 52.38 53.40 7,942,400 +0.71(+1.35%)
Mar 07, 2007 52.65 52.99 52.55 52.69 8,084,200 -0.18(-0.34%)
Mar 06, 2007 53.00 53.08 52.37 52.87 9,846,100 +0.12(+0.23%)
Mar 05, 2007 52.80 53.59 52.72 52.75 7,357,400 -0.26(-0.49%)
Mar 02, 2007 53.53 53.65 52.58 53.01 7,749,400 -0.77(-1.43%)
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.