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 (%)
Sep 28, 2007 19.31 19.39 19.13 19.20 11,207,615 -0.15(-0.80%)
Sep 27, 2007 19.45 19.51 19.30 19.36 9,852,393 +0.02(+0.09%)
Sep 26, 2007 19.43 19.58 19.17 19.34 20,988,448 -0.13(-0.64%)
Sep 25, 2007 19.25 19.58 19.21 19.46 11,340,737 +0.18(+0.91%)
Sep 24, 2007 19.41 19.46 19.24 19.29 17,083,848 -0.21(-1.07%)
Sep 21, 2007 19.44 19.60 19.23 19.50 20,279,180 +0.27(+1.40%)
Sep 20, 2007 19.26 19.49 19.20 19.23 16,561,670 -0.09(-0.48%)
Sep 19, 2007 19.27 19.41 19.11 19.32 17,023,810 +0.13(+0.65%)
Sep 18, 2007 18.74 19.24 18.67 19.20 24,276,692 +0.58(+3.10%)
Sep 17, 2007 18.59 18.72 18.45 18.62 11,261,433 -0.04(-0.21%)
Sep 14, 2007 18.68 18.72 18.55 18.66 11,329,847 -0.02(-0.12%)
Sep 13, 2007 18.87 18.98 18.61 18.68 14,614,257 -0.03(-0.17%)
Sep 12, 2007 18.59 18.82 18.55 18.71 11,971,259 +0.10(+0.56%)
Sep 11, 2007 18.59 18.66 18.36 18.61 17,873,536 +0.10(+0.54%)
Sep 10, 2007 18.62 18.79 18.46 18.51 9,790,681 -0.06(-0.35%)
Sep 07, 2007 18.67 18.87 18.44 18.57 14,148,743 -0.37(-1.97%)
Sep 06, 2007 18.60 19.00 18.51 18.94 15,392,775 +0.42(+2.28%)
Sep 05, 2007 18.35 18.57 18.32 18.52 11,821,587 +0.05(+0.27%)
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.