Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.01 18.22 17.88 18.15 14,155,883 +0.18(+0.99%)
Aug 30, 2007 18.04 18.09 17.85 17.98 13,720,973 -0.03(-0.17%)
Aug 29, 2007 17.78 18.03 17.61 18.01 17,314,628 +0.24(+1.38%)
Aug 28, 2007 18.11 18.15 17.73 17.76 16,270,387 -0.43(-2.35%)
Aug 27, 2007 18.30 18.32 18.15 18.19 10,116,239 -0.18(-0.99%)
Aug 24, 2007 18.27 18.42 18.11 18.37 12,085,985 +0.13(+0.71%)
Aug 23, 2007 18.37 18.39 18.12 18.24 12,640,417 +0.01(+0.04%)
Aug 22, 2007 18.36 18.51 18.09 18.23 15,384,554 -0.08(-0.42%)
Aug 21, 2007 18.15 18.42 18.06 18.31 10,728,356 -0.01(-0.06%)
Aug 20, 2007 18.42 18.61 18.19 18.32 11,882,684 -0.12(-0.64%)
Aug 17, 2007 18.60 18.80 18.10 18.44 22,654,788 +0.30(+1.68%)
Aug 16, 2007 18.27 18.33 17.76 18.14 23,848,324 -0.17(-0.94%)
Aug 15, 2007 18.32 18.76 18.19 18.31 15,569,055 -0.04(-0.23%)
Aug 14, 2007 18.94 18.97 18.28 18.35 18,965,344 -0.50(-2.63%)
Aug 13, 2007 19.31 19.31 18.69 18.85 22,457,492 -0.47(-2.41%)
Aug 10, 2007 19.19 19.41 18.44 19.31 21,779,820 +0.10(+0.53%)
Aug 09, 2007 19.90 19.90 19.18 19.21 27,109,400 -0.48(-2.43%)
Aug 08, 2007 19.58 19.69 19.01 19.69 29,693,414 +0.70(+3.68%)
Aug 07, 2007 19.12 19.27 18.36 18.99 34,574,644 +0.41(+2.22%)
Aug 06, 2007 18.23 18.67 17.92 18.58 25,770,072 +0.62(+3.47%)
Aug 03, 2007 18.01 18.09 17.91 17.95 24,297,782 +0.05(+0.25%)
Aug 02, 2007 17.90 18.03 17.78 17.91 18,737,452 +0.09(+0.51%)
Aug 01, 2007 17.65 17.97 17.51 17.82 22,993,778 +0.09(+0.51%)
Jul 31, 2007 17.94 18.01 17.64 17.73 21,846,158 -0.05(-0.26%)
Jul 30, 2007 17.99 17.99 17.34 17.77 21,096,432 +0.28(+1.58%)
Jul 27, 2007 17.87 17.95 17.49 17.50 25,490,426 -0.37(-2.07%)
Jul 26, 2007 18.14 18.19 17.73 17.87 25,787,628 -0.42(-2.31%)
Jul 25, 2007 18.45 18.50 18.08 18.29 22,571,444 -0.07(-0.40%)
Jul 24, 2007 18.61 18.96 18.26 18.36 25,192,508 -0.49(-2.61%)
Jul 23, 2007 18.66 19.20 18.62 18.86 17,980,324 +0.37(+1.99%)
Jul 20, 2007 18.99 19.05 18.43 18.49 21,560,538 -0.51(-2.67%)
Jul 19, 2007 19.11 19.12 18.74 19.00 17,971,804 +0.22(+1.15%)
Jul 18, 2007 18.89 19.22 18.73 18.78 29,750,670 +0.11(+0.58%)
Jul 17, 2007 18.71 18.77 18.59 18.67 16,816,140 -0.06(-0.32%)
Jul 16, 2007 18.62 18.78 18.59 18.73 15,443,351 +0.11(+0.60%)
Jul 13, 2007 18.73 18.80 18.61 18.62 13,804,972 -0.18(-0.97%)
Jul 12, 2007 18.15 18.84 18.15 18.80 38,554,064 +0.19(+1.03%)
Jul 11, 2007 18.49 18.64 18.37 18.61 22,641,064 +0.10(+0.55%)
Jul 10, 2007 18.67 18.88 18.46 18.51 18,459,550 -0.28(-1.47%)
Jul 09, 2007 18.89 18.94 18.77 18.78 8,377,668 -0.10(-0.54%)
Jul 06, 2007 19.00 19.04 18.84 18.89 10,295,359 -0.08(-0.42%)
Jul 05, 2007 19.04 19.12 18.80 18.97 9,498,181 -0.03(-0.17%)
Jul 03, 2007 19.01 19.06 18.93 19.00 5,525,732 +0.00(+0.00%)
Jul 02, 2007 18.73 19.01 18.83 19.00 15,103,827 +0.27(+1.44%)
Jun 29, 2007 18.78 19.28 18.62 18.73 15,568,126 -0.06(-0.32%)
Jun 28, 2007 18.87 18.89 18.72 18.79 13,219,108 -0.09(-0.46%)
Jun 27, 2007 18.77 18.90 18.68 18.87 16,108,901 +0.00(+0.00%)
Jun 26, 2007 18.91 19.41 18.83 18.87 22,574,154 -0.03(-0.15%)
Jun 25, 2007 18.62 19.20 18.53 18.90 27,194,630 +0.42(+2.25%)
Jun 22, 2007 18.82 18.89 18.47 18.49 23,755,614 -0.33(-1.75%)
Jun 21, 2007 18.98 18.98 18.67 18.82 13,632,698 -0.17(-0.88%)
Jun 20, 2007 19.21 19.31 18.97 18.98 22,354,268 -0.14(-0.73%)
Jun 19, 2007 19.01 19.17 18.97 19.12 13,872,519 +0.05(+0.26%)
Jun 18, 2007 19.14 19.17 18.95 19.07 13,614,890 -0.06(-0.33%)
Jun 15, 2007 19.05 19.25 18.97 19.14 18,103,530 +0.19(+0.98%)
Jun 14, 2007 18.96 19.08 18.89 18.95 11,890,118 +0.00(+0.00%)
Jun 13, 2007 18.80 18.98 18.61 18.95 15,353,673 +0.30(+1.59%)
Jun 12, 2007 18.77 18.86 18.63 18.65 18,294,250 -0.25(-1.33%)
Jun 11, 2007 18.92 19.06 18.86 18.91 10,371,784 -0.08(-0.42%)
Jun 08, 2007 18.89 19.01 18.76 18.99 16,863,706 +0.11(+0.57%)
Jun 07, 2007 19.08 19.20 18.83 18.88 18,828,380 -0.27(-1.39%)
Jun 06, 2007 19.41 19.30 19.05 19.14 21,169,588 -0.26(-1.35%)
Jun 05, 2007 19.37 19.51 19.21 19.41 18,970,430 -0.05(-0.23%)
Jun 04, 2007 19.50 19.64 19.30 19.45 20,026,796 -0.24(-1.21%)
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.