Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.37 18.44 18.06 18.15 21,334,424 -0.05(-0.26%)
Jul 30, 2007 18.43 18.43 17.76 18.20 20,602,260 +0.28(+1.58%)
Jul 27, 2007 18.30 18.39 17.91 17.92 24,893,326 -0.38(-2.08%)
Jul 26, 2007 18.58 18.62 18.15 18.30 25,183,568 -0.43(-2.31%)
Jul 25, 2007 18.89 18.94 18.51 18.73 22,042,720 -0.08(-0.40%)
Jul 24, 2007 19.05 19.41 18.69 18.80 24,602,388 -0.50(-2.61%)
Jul 23, 2007 19.11 19.66 19.06 19.31 17,559,146 +0.38(+1.99%)
Jul 20, 2007 19.45 19.51 18.87 18.93 21,055,496 -0.52(-2.67%)
Jul 19, 2007 19.56 19.58 19.19 19.45 17,550,824 +0.22(+1.15%)
Jul 18, 2007 19.34 19.69 19.18 19.23 29,053,776 +0.11(+0.58%)
Jul 17, 2007 19.16 19.22 19.03 19.12 16,422,232 -0.06(-0.32%)
Jul 16, 2007 19.07 19.23 19.03 19.18 15,081,600 +0.11(+0.60%)
Jul 13, 2007 19.18 19.25 19.06 19.07 13,481,599 -0.19(-0.97%)
Jul 12, 2007 18.59 19.30 18.59 19.25 37,650,956 +0.20(+1.03%)
Jul 11, 2007 18.93 19.09 18.81 19.06 22,110,708 +0.10(+0.55%)
Jul 10, 2007 19.12 19.33 18.90 18.95 18,027,144 -0.28(-1.47%)
Jul 09, 2007 19.34 19.40 19.22 19.23 8,181,426 -0.10(-0.54%)
Jul 06, 2007 19.46 19.49 19.30 19.34 10,054,196 -0.08(-0.42%)
Jul 05, 2007 19.50 19.58 19.25 19.42 9,275,691 -0.03(-0.17%)
Jul 03, 2007 19.46 19.51 19.38 19.45 5,396,295 +0.00(+0.00%)
Jul 02, 2007 19.18 19.47 19.28 19.45 14,750,028 +0.28(+1.44%)
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%)
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.