Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 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%)
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.