Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 19.18 19.72 19.07 19.56 33,177,512 +0.28(+1.45%)
Feb 27, 2007 19.37 19.66 18.77 19.28 33,112,450 -0.23(-1.16%)
Feb 26, 2007 19.21 19.57 19.16 19.51 21,453,766 +0.32(+1.64%)
Feb 23, 2007 19.09 19.26 19.05 19.19 13,989,878 -0.01(-0.06%)
Feb 22, 2007 18.88 19.23 18.85 19.20 19,277,828 +0.33(+1.73%)
Feb 21, 2007 18.80 18.90 18.76 18.88 12,071,226 +0.05(+0.25%)
Feb 20, 2007 18.80 18.86 18.72 18.83 12,743,355 +0.03(+0.17%)
Feb 16, 2007 18.81 18.91 18.72 18.80 11,284,889 -0.11(-0.59%)
Feb 15, 2007 18.83 18.94 18.65 18.91 11,583,675 +0.04(+0.19%)
Feb 14, 2007 18.87 19.04 18.86 18.87 14,193,681 -0.00(-0.02%)
Feb 13, 2007 18.85 18.90 18.81 18.88 10,842,555 -0.00(-0.02%)
Feb 12, 2007 18.74 18.90 18.71 18.88 12,073,876 +0.16(+0.86%)
Feb 09, 2007 18.75 18.85 18.67 18.72 10,573,667 +0.05(+0.25%)
Feb 08, 2007 18.77 18.82 18.64 18.67 13,483,059 -0.11(-0.59%)
Feb 07, 2007 18.80 18.85 18.68 18.78 9,832,567 -0.00(-0.02%)
Feb 06, 2007 18.87 18.89 18.70 18.79 9,541,879 -0.01(-0.08%)
Feb 05, 2007 18.77 18.85 18.69 18.80 9,361,211 -0.06(-0.32%)
Feb 02, 2007 18.82 18.98 18.78 18.86 12,944,965 -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.