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 (%)
Jul 31, 2007 17.94 18.01 17.64 17.73 21,846,158 -0.05(-0.26%)
Jul 30, 2007 17.99 17.99 17.34 17.77 21,096,432 +0.28(+1.58%)
Jul 27, 2007 17.87 17.95 17.49 17.50 25,490,426 -0.37(-2.07%)
Jul 26, 2007 18.14 18.19 17.73 17.87 25,787,628 -0.42(-2.31%)
Jul 25, 2007 18.45 18.50 18.08 18.29 22,571,444 -0.07(-0.40%)
Jul 24, 2007 18.61 18.96 18.26 18.36 25,192,508 -0.49(-2.61%)
Jul 23, 2007 18.66 19.20 18.62 18.86 17,980,324 +0.37(+1.99%)
Jul 20, 2007 18.99 19.05 18.43 18.49 21,560,538 -0.51(-2.67%)
Jul 19, 2007 19.11 19.12 18.74 19.00 17,971,804 +0.22(+1.15%)
Jul 18, 2007 18.89 19.22 18.73 18.78 29,750,670 +0.11(+0.58%)
Jul 17, 2007 18.71 18.77 18.59 18.67 16,816,140 -0.06(-0.32%)
Jul 16, 2007 18.62 18.78 18.59 18.73 15,443,351 +0.11(+0.60%)
Jul 13, 2007 18.73 18.80 18.61 18.62 13,804,972 -0.18(-0.97%)
Jul 12, 2007 18.15 18.84 18.15 18.80 38,554,064 +0.19(+1.03%)
Jul 11, 2007 18.49 18.64 18.37 18.61 22,641,064 +0.10(+0.55%)
Jul 10, 2007 18.67 18.88 18.46 18.51 18,459,550 -0.28(-1.47%)
Jul 09, 2007 18.89 18.94 18.77 18.78 8,377,668 -0.10(-0.54%)
Jul 06, 2007 19.00 19.04 18.84 18.89 10,295,359 -0.08(-0.42%)
Jul 05, 2007 19.04 19.12 18.80 18.97 9,498,181 -0.03(-0.17%)
Jul 03, 2007 19.01 19.06 18.93 19.00 5,525,732 +0.00(+0.00%)
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.