Abbott Laboratories (NY: ABT )

123.45 USD +0.14 (+0.11%)
Streaming Delayed Price Updated: 10:04 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 53.75 54.70 53.43 53.78 10,022,910 -0.84(-1.54%)
Feb 28, 2007 53.57 55.06 53.24 54.62 11,881,400 +0.78(+1.45%)
Feb 27, 2007 54.08 54.90 52.40 53.84 11,858,100 -0.63(-1.16%)
Feb 26, 2007 53.65 54.66 53.49 54.47 7,682,938 +0.88(+1.64%)
Feb 23, 2007 53.32 53.77 53.20 53.59 5,010,000 -0.03(-0.06%)
Feb 22, 2007 52.71 53.69 52.65 53.62 6,903,700 +0.91(+1.73%)
Feb 21, 2007 52.50 52.78 52.39 52.71 4,322,900 +0.13(+0.25%)
Feb 20, 2007 52.49 52.67 52.28 52.58 4,563,600 +0.09(+0.17%)
Feb 16, 2007 52.53 52.80 52.28 52.49 4,041,300 -0.31(-0.59%)
Feb 15, 2007 52.58 52.89 52.08 52.80 4,148,300 +0.10(+0.19%)
Feb 14, 2007 52.70 53.18 52.67 52.70 5,082,985 -0.01(-0.02%)
Feb 13, 2007 52.64 52.79 52.52 52.71 3,882,893 -0.01(-0.02%)
Feb 12, 2007 52.34 52.78 52.24 52.72 4,323,849 +0.45(+0.86%)
Feb 09, 2007 52.35 52.63 52.14 52.27 3,786,600 +0.13(+0.25%)
Feb 08, 2007 52.40 52.55 52.06 52.14 4,828,500 -0.31(-0.59%)
Feb 07, 2007 52.50 52.63 52.17 52.45 3,521,200 -0.01(-0.02%)
Feb 06, 2007 52.70 52.75 52.21 52.46 3,417,100 -0.04(-0.08%)
Feb 05, 2007 52.40 52.65 52.18 52.50 3,352,400 -0.17(-0.32%)
Feb 02, 2007 52.55 53.00 52.44 52.67 4,635,800 -0.20(-0.38%)
Feb 01, 2007 52.50 52.98 52.23 52.87 5,692,300 -0.13(-0.25%)
Jan 31, 2007 52.75 53.24 52.57 53.00 5,877,500 -0.19(-0.36%)
Jan 30, 2007 52.75 53.22 52.72 53.19 7,174,800 +0.53(+1.01%)
Jan 29, 2007 51.91 52.75 51.51 52.66 8,482,100 +0.11(+0.21%)
Jan 26, 2007 52.70 52.76 51.95 52.55 6,834,200 -0.04(-0.08%)
Jan 25, 2007 53.10 53.50 52.42 52.59 8,674,200 -0.96(-1.79%)
Jan 24, 2007 53.38 53.85 52.88 53.55 7,673,700 +0.17(+0.32%)
Jan 23, 2007 53.10 53.55 53.00 53.38 7,779,800 +0.06(+0.11%)
Jan 22, 2007 53.20 53.46 52.98 53.32 7,126,800 -0.20(-0.37%)
Jan 19, 2007 53.34 53.75 53.15 53.52 12,161,600 +0.73(+1.38%)
Jan 18, 2007 52.00 52.92 51.96 52.79 13,030,500 +1.24(+2.41%)
Jan 17, 2007 50.64 51.60 50.55 51.55 8,053,200 +0.94(+1.86%)
Jan 16, 2007 50.51 50.88 50.38 50.61 5,859,900 +0.16(+0.32%)
Jan 12, 2007 50.07 50.49 50.01 50.45 5,368,700 +0.10(+0.20%)
Jan 11, 2007 50.44 50.98 50.17 50.35 6,023,500 -0.04(-0.08%)
Jan 10, 2007 50.22 50.44 50.00 50.39 6,632,700 -0.13(-0.26%)
Jan 09, 2007 50.15 50.66 50.00 50.52 8,141,800 +0.44(+0.88%)
Jan 08, 2007 49.82 50.13 49.64 50.08 6,110,100 +0.18(+0.36%)
Jan 05, 2007 49.90 50.00 49.27 49.90 7,029,000 +0.00(+0.00%)
Jan 04, 2007 49.06 50.24 48.97 49.90 10,164,800 +0.93(+1.90%)
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.