Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 19.23 19.74 19.07 19.18 15,203,451 -0.06(-0.32%)
Jun 28, 2007 19.33 19.34 19.17 19.24 12,909,457 -0.09(-0.46%)
Jun 27, 2007 19.22 19.35 19.12 19.33 15,731,559 +0.00(+0.00%)
Jun 26, 2007 19.37 19.88 19.28 19.33 22,045,368 -0.03(-0.15%)
Jun 25, 2007 19.06 19.66 18.98 19.36 26,557,610 +0.43(+2.25%)
Jun 22, 2007 19.27 19.34 18.91 18.93 23,199,152 -0.34(-1.75%)
Jun 21, 2007 19.44 19.43 19.12 19.27 13,313,360 -0.17(-0.88%)
Jun 20, 2007 19.67 19.78 19.43 19.44 21,830,632 -0.14(-0.73%)
Jun 19, 2007 19.47 19.62 19.42 19.58 13,547,563 +0.05(+0.26%)
Jun 18, 2007 19.60 19.63 19.41 19.53 13,295,969 -0.06(-0.33%)
Jun 15, 2007 19.51 19.71 19.43 19.60 17,679,464 +0.19(+0.98%)
Jun 14, 2007 19.41 19.54 19.35 19.41 11,611,599 +0.00(+0.00%)
Jun 13, 2007 19.25 19.44 19.05 19.41 14,994,022 +0.30(+1.59%)
Jun 12, 2007 19.22 19.31 19.08 19.10 17,865,716 -0.26(-1.33%)
Jun 11, 2007 19.38 19.52 19.32 19.36 10,128,831 -0.08(-0.42%)
Jun 08, 2007 19.34 19.46 19.21 19.44 16,468,683 +0.11(+0.57%)
Jun 07, 2007 19.54 19.66 19.28 19.33 18,387,336 -0.27(-1.39%)
Jun 06, 2007 19.87 19.76 19.51 19.60 20,673,702 -0.27(-1.35%)
Jun 05, 2007 19.84 19.98 19.67 19.87 18,526,058 -0.05(-0.23%)
Jun 04, 2007 19.96 20.11 19.76 19.92 19,557,680 -0.24(-1.21%)
Jun 01, 2007 20.18 20.31 20.03 20.16 13,876,122 -0.02(-0.09%)
May 31, 2007 20.00 20.25 19.98 20.18 19,093,452 +0.18(+0.91%)
May 30, 2007 20.29 20.29 19.88 20.00 19,282,626 -0.29(-1.43%)
May 29, 2007 20.12 20.37 20.08 20.29 15,839,418 +0.10(+0.50%)
May 25, 2007 19.72 20.32 19.72 20.19 16,015,199 -0.03(-0.16%)
May 24, 2007 20.46 20.59 20.06 20.22 20,374,232 -0.27(-1.31%)
May 23, 2007 20.66 20.79 20.46 20.49 14,151,893 -0.17(-0.83%)
May 22, 2007 20.91 20.95 20.62 20.66 16,695,959 -0.34(-1.60%)
May 21, 2007 21.22 21.25 20.95 21.00 12,867,530 -0.29(-1.35%)
May 18, 2007 21.12 21.31 20.98 21.28 12,927,094 +0.19(+0.90%)
May 17, 2007 21.13 21.15 20.96 21.09 9,222,747 -0.07(-0.32%)
May 16, 2007 21.13 21.25 20.98 21.16 12,685,589 +0.15(+0.70%)
May 15, 2007 20.90 21.22 20.82 21.01 17,116,488 +0.26(+1.26%)
May 14, 2007 20.71 20.81 20.57 20.75 12,160,653 +0.04(+0.19%)
May 11, 2007 20.53 20.72 20.44 20.71 11,599,899 +0.18(+0.89%)
May 10, 2007 21.01 21.01 20.53 20.53 13,735,324 -0.48(-2.30%)
May 09, 2007 20.99 21.14 20.85 21.01 11,825,217 -0.06(-0.27%)
May 08, 2007 21.09 21.10 20.86 21.07 9,938,663 -0.04(-0.19%)
May 07, 2007 21.18 21.18 20.97 21.11 15,993,095 +0.23(+1.11%)
May 04, 2007 20.61 20.91 20.55 20.88 14,004,566 +0.32(+1.55%)
May 03, 2007 20.54 20.59 20.45 20.56 10,063,958 +0.08(+0.38%)
May 02, 2007 20.44 20.53 20.31 20.48 12,016,280 +0.06(+0.32%)
May 01, 2007 20.25 20.48 20.21 20.42 12,878,856 +0.14(+0.69%)
Apr 30, 2007 20.39 20.39 20.19 20.28 14,631,664 -0.05(-0.25%)
Apr 27, 2007 20.27 20.47 20.10 20.33 15,040,663 -0.05(-0.26%)
Apr 26, 2007 20.05 20.64 19.94 20.38 15,511,840 -0.23(-1.13%)
Apr 25, 2007 20.50 20.68 20.47 20.61 11,068,199 +0.14(+0.68%)
Apr 24, 2007 20.44 20.51 20.25 20.47 15,244,893 -0.01(-0.07%)
Apr 23, 2007 20.59 20.70 20.45 20.49 14,735,552 -0.23(-1.11%)
Apr 20, 2007 20.75 20.77 20.49 20.72 20,904,944 +0.22(+1.07%)
Apr 19, 2007 20.70 20.85 20.38 20.50 22,482,416 -0.28(-1.36%)
Apr 18, 2007 20.52 20.99 20.41 20.78 33,627,756 -0.35(-1.64%)
Apr 17, 2007 21.00 21.27 21.00 21.13 16,878,886 +0.04(+0.20%)
Apr 16, 2007 21.05 21.15 21.00 21.09 13,479,987 +0.14(+0.67%)
Apr 13, 2007 20.57 21.01 20.57 20.95 19,947,488 +0.39(+1.88%)
Apr 12, 2007 20.34 20.61 20.33 20.56 13,691,179 +0.15(+0.72%)
Apr 11, 2007 20.32 20.60 20.12 20.41 18,189,530 -0.02(-0.11%)
Apr 10, 2007 20.49 20.53 20.38 20.43 15,499,288 -0.05(-0.26%)
Apr 09, 2007 20.43 20.58 20.34 20.49 17,886,380 +0.07(+0.33%)
Apr 05, 2007 20.19 20.45 20.16 20.42 14,148,360 +0.26(+1.30%)
Apr 04, 2007 20.27 20.40 20.10 20.16 13,868,180 -0.14(-0.67%)
Apr 03, 2007 20.06 20.32 20.05 20.29 20,280,296 +0.31(+1.54%)
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.