Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.91 19.91 19.71 19.80 14,982,624 -0.05(-0.25%)
Apr 27, 2007 19.79 19.99 19.63 19.85 15,401,433 -0.05(-0.26%)
Apr 26, 2007 19.58 20.16 19.47 19.90 15,883,912 -0.23(-1.13%)
Apr 25, 2007 20.02 20.20 19.99 20.13 11,333,685 +0.14(+0.68%)
Apr 24, 2007 19.96 20.03 19.78 19.99 15,610,562 -0.01(-0.07%)
Apr 23, 2007 20.11 20.21 19.97 20.01 15,089,004 -0.22(-1.11%)
Apr 20, 2007 20.26 20.28 20.01 20.23 21,406,376 +0.21(+1.07%)
Apr 19, 2007 20.21 20.36 19.91 20.02 23,021,686 -0.28(-1.36%)
Apr 18, 2007 20.04 20.49 19.93 20.29 34,434,360 -0.34(-1.64%)
Apr 17, 2007 20.51 20.77 20.51 20.63 17,283,748 +0.04(+0.20%)
Apr 16, 2007 20.56 20.65 20.51 20.59 13,803,323 +0.14(+0.67%)
Apr 13, 2007 20.09 20.52 20.08 20.46 20,425,956 +0.38(+1.88%)
Apr 12, 2007 19.86 20.12 19.85 20.08 14,019,580 +0.14(+0.72%)
Apr 11, 2007 19.85 20.11 19.64 19.93 18,625,830 -0.02(-0.10%)
Apr 10, 2007 20.01 20.05 19.90 19.96 15,871,059 -0.05(-0.26%)
Apr 09, 2007 19.95 20.10 19.86 20.01 18,315,408 +0.07(+0.33%)
Apr 05, 2007 19.71 19.97 19.69 19.94 14,487,727 +0.26(+1.30%)
Apr 04, 2007 19.80 19.92 19.63 19.69 14,200,826 -0.13(-0.67%)
Apr 03, 2007 19.59 19.84 19.58 19.82 20,766,746 +0.30(+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.