Skip to main content

Abbott Laboratories (NY: ABT )

113.83 -1.05 (-0.91%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.44 18.66 18.31 18.59 13,824,289 +0.18(+0.99%)
Aug 30, 2007 18.47 18.52 18.27 18.41 13,399,567 -0.03(-0.17%)
Aug 29, 2007 18.21 18.46 18.03 18.44 16,909,044 +0.25(+1.38%)
Aug 28, 2007 18.55 18.59 18.16 18.19 15,889,262 -0.44(-2.35%)
Aug 27, 2007 18.74 18.76 18.59 18.63 9,879,272 -0.19(-0.99%)
Aug 24, 2007 18.71 18.87 18.54 18.81 11,802,878 +0.13(+0.71%)
Aug 23, 2007 18.81 18.83 18.56 18.68 12,344,322 +0.01(+0.04%)
Aug 22, 2007 18.80 18.96 18.52 18.67 15,024,180 -0.08(-0.42%)
Aug 21, 2007 18.59 18.86 18.49 18.75 10,477,050 -0.01(-0.06%)
Aug 20, 2007 18.86 19.06 18.63 18.76 11,604,339 -0.12(-0.65%)
Aug 17, 2007 19.05 19.25 18.53 18.88 22,124,112 +0.31(+1.68%)
Aug 16, 2007 18.71 18.77 18.19 18.57 23,289,690 -0.18(-0.94%)
Aug 15, 2007 18.75 19.21 18.62 18.75 15,204,359 -0.04(-0.23%)
Aug 14, 2007 19.39 19.42 18.72 18.79 18,521,090 -0.51(-2.64%)
Aug 13, 2007 19.77 19.77 19.13 19.30 21,931,438 -0.48(-2.41%)
Aug 10, 2007 19.65 19.88 18.88 19.78 21,269,640 +0.10(+0.53%)
Aug 09, 2007 20.38 20.38 19.64 19.67 26,474,378 -0.49(-2.43%)
Aug 08, 2007 20.05 20.16 19.46 20.16 28,997,862 +0.72(+3.68%)
Aug 07, 2007 19.57 19.73 18.80 19.45 33,764,752 +0.42(+2.22%)
Aug 06, 2007 18.66 19.12 18.35 19.02 25,166,422 +0.64(+3.47%)
Aug 03, 2007 18.44 18.53 18.34 18.39 23,728,620 +0.05(+0.25%)
Aug 02, 2007 18.33 18.46 18.20 18.34 18,298,538 +0.09(+0.51%)
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.