Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 17.48 17.54 17.37 17.44 11,243,841 -0.08(-0.45%)
Dec 28, 2006 17.46 17.58 17.42 17.52 9,266,549 -0.03(-0.14%)
Dec 27, 2006 17.37 17.55 17.33 17.55 17,974,620 +0.28(+1.60%)
Dec 26, 2006 17.09 17.29 17.07 17.27 7,101,887 +0.18(+1.05%)
Dec 22, 2006 17.20 17.21 17.07 17.09 8,808,876 -0.10(-0.56%)
Dec 21, 2006 17.14 17.19 17.00 17.19 10,796,500 +0.02(+0.10%)
Dec 20, 2006 17.23 17.32 16.99 17.17 10,804,598 -0.11(-0.64%)
Dec 19, 2006 17.26 17.30 17.14 17.28 9,855,464 +0.05(+0.27%)
Dec 18, 2006 17.30 17.31 17.14 17.24 9,304,246 -0.12(-0.70%)
Dec 15, 2006 17.23 17.42 17.15 17.36 18,648,424 +0.13(+0.77%)
Dec 14, 2006 17.23 17.33 17.19 17.23 10,896,747 +0.05(+0.29%)
Dec 13, 2006 17.19 17.27 17.14 17.18 7,317,460 -0.01(-0.06%)
Dec 12, 2006 17.17 17.20 17.07 17.19 9,747,119 +0.06(+0.36%)
Dec 11, 2006 17.15 17.23 17.04 17.13 9,474,582 -0.05(-0.29%)
Dec 08, 2006 17.26 17.29 17.12 17.18 8,427,715 -0.03(-0.17%)
Dec 07, 2006 17.30 17.37 17.18 17.20 9,992,850 +0.01(+0.06%)
Dec 06, 2006 17.39 17.42 17.14 17.19 13,868,130 -0.10(-0.58%)
Dec 05, 2006 17.26 17.44 17.25 17.29 13,396,216 +0.07(+0.39%)
Dec 04, 2006 17.19 17.34 16.90 17.23 27,246,754 +0.55(+3.29%)
Dec 01, 2006 16.75 16.81 16.56 16.68 13,841,881 -0.03(-0.19%)
Nov 30, 2006 16.80 16.83 16.63 16.71 12,705,378 -0.04(-0.24%)
Nov 29, 2006 16.69 16.80 16.67 16.75 9,709,981 +0.13(+0.80%)
Nov 28, 2006 16.61 16.76 16.56 16.62 13,786,592 +0.00(+0.02%)
Nov 27, 2006 16.72 16.79 16.55 16.61 14,499,210 -0.20(-1.19%)
Nov 24, 2006 16.86 16.90 16.77 16.81 5,419,751 -0.21(-1.26%)
Nov 22, 2006 16.97 17.05 16.93 17.03 6,586,133 +0.02(+0.13%)
Nov 21, 2006 17.08 17.12 16.97 17.01 10,361,725 -0.10(-0.57%)
Nov 20, 2006 16.99 17.16 16.98 17.10 11,199,721 +0.03(+0.19%)
Nov 17, 2006 16.94 17.09 16.90 17.07 12,756,758 +0.06(+0.38%)
Nov 16, 2006 16.97 17.06 16.90 17.01 11,306,111 +0.18(+1.06%)
Nov 15, 2006 16.69 16.92 16.68 16.83 19,645,308 +0.29(+1.75%)
Nov 14, 2006 16.30 16.61 16.29 16.54 19,601,466 +0.19(+1.16%)
Nov 13, 2006 16.42 16.58 16.32 16.35 11,413,897 -0.11(-0.70%)
Nov 10, 2006 16.38 16.61 16.26 16.46 17,730,006 +0.05(+0.28%)
Nov 09, 2006 16.94 17.00 16.36 16.42 29,754,042 -0.52(-3.05%)
Nov 08, 2006 17.01 17.04 16.85 16.93 20,872,284 -0.21(-1.21%)
Nov 07, 2006 16.96 17.30 16.94 17.14 15,376,859 +0.14(+0.82%)
Nov 06, 2006 16.84 17.06 16.83 17.00 17,273,450 -0.06(-0.36%)
Nov 03, 2006 16.98 17.12 16.94 17.06 11,135,217 +0.06(+0.38%)
Nov 02, 2006 16.99 17.07 16.96 17.00 13,087,657 +0.01(+0.08%)
Nov 01, 2006 16.90 17.03 16.89 16.98 11,211,449 -0.03(-0.19%)
Oct 31, 2006 17.01 17.05 16.86 17.01 15,253,714 +0.15(+0.89%)
Oct 30, 2006 17.03 17.07 16.81 16.86 11,977,681 -0.21(-1.22%)
Oct 27, 2006 16.99 17.09 16.92 17.07 13,647,252 -0.08(-0.46%)
Oct 26, 2006 17.29 17.29 17.01 17.15 12,246,588 -0.14(-0.81%)
Oct 25, 2006 17.18 17.31 17.08 17.29 11,842,529 +0.06(+0.33%)
Oct 24, 2006 17.38 17.40 17.09 17.23 14,747,733 -0.25(-1.45%)
Oct 23, 2006 17.37 17.53 17.28 17.49 11,807,345 +0.02(+0.10%)
Oct 20, 2006 17.24 17.50 17.09 17.47 19,918,962 +0.31(+1.79%)
Oct 19, 2006 17.20 17.33 17.08 17.16 15,938,408 +0.03(+0.15%)
Oct 18, 2006 17.06 17.28 16.93 17.14 19,341,774 +0.24(+1.40%)
Oct 17, 2006 16.89 17.02 16.74 16.90 11,794,500 +0.01(+0.04%)
Oct 16, 2006 16.76 16.96 16.75 16.89 11,907,592 +0.09(+0.51%)
Oct 13, 2006 16.69 16.84 16.62 16.81 18,278,432 +0.17(+1.03%)
Oct 12, 2006 16.76 16.78 16.60 16.63 17,408,322 -0.01(-0.04%)
Oct 11, 2006 16.56 16.75 16.49 16.64 17,005,380 -0.03(-0.17%)
Oct 10, 2006 16.80 16.81 16.49 16.67 16,009,894 -0.05(-0.32%)
Oct 09, 2006 16.61 16.85 16.61 16.72 12,658,187 +0.18(+1.10%)
Oct 06, 2006 16.58 16.65 16.50 16.54 20,869,492 -0.06(-0.35%)
Oct 05, 2006 16.88 17.03 16.56 16.60 33,305,684 -0.28(-1.68%)
Oct 04, 2006 16.99 16.99 16.76 16.88 20,576,848 -0.17(-0.99%)
Oct 03, 2006 17.10 17.13 16.75 17.05 20,128,390 -0.23(-1.31%)
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.