Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 18.85 18.94 18.68 18.75 11,476,444 -0.15(-0.80%)
Sep 27, 2007 18.99 19.05 18.85 18.90 10,088,715 +0.02(+0.09%)
Sep 26, 2007 18.97 19.12 18.72 18.89 21,491,882 -0.12(-0.64%)
Sep 25, 2007 18.80 19.12 18.76 19.01 11,612,759 +0.17(+0.91%)
Sep 24, 2007 18.96 19.00 18.79 18.84 17,493,626 -0.20(-1.07%)
Sep 21, 2007 18.98 19.14 18.78 19.04 20,765,602 +0.26(+1.40%)
Sep 20, 2007 18.81 19.04 18.75 18.78 16,958,924 -0.09(-0.48%)
Sep 19, 2007 18.82 18.96 18.66 18.87 17,432,148 +0.12(+0.65%)
Sep 18, 2007 18.30 18.79 18.23 18.75 24,859,000 +0.56(+3.10%)
Sep 17, 2007 18.15 18.28 18.01 18.18 11,531,553 -0.04(-0.21%)
Sep 14, 2007 18.24 18.28 18.11 18.22 11,601,608 -0.02(-0.12%)
Sep 13, 2007 18.43 18.53 18.18 18.24 14,964,799 -0.03(-0.17%)
Sep 12, 2007 18.16 18.38 18.12 18.27 12,258,405 +0.10(+0.56%)
Sep 11, 2007 18.15 18.22 17.93 18.17 18,302,256 +0.10(+0.54%)
Sep 10, 2007 18.18 18.35 18.03 18.07 10,025,523 -0.06(-0.35%)
Sep 07, 2007 18.23 18.42 18.01 18.14 14,488,119 -0.36(-1.97%)
Sep 06, 2007 18.17 18.55 18.08 18.50 15,761,991 +0.41(+2.28%)
Sep 05, 2007 17.92 18.13 17.89 18.09 12,105,143 +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.