Abbott Laboratories (NY: ABT )

126.74 USD +0.97 (+0.77%)
Official Closing Price Updated: 4:02 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 53.91 54.15 53.41 53.62 4,013,627 -0.43(-0.80%)
Sep 27, 2007 54.30 54.48 53.90 54.05 3,528,300 +0.05(+0.09%)
Sep 26, 2007 54.25 54.67 53.54 54.00 7,516,300 -0.35(-0.64%)
Sep 25, 2007 53.75 54.68 53.64 54.35 4,061,300 +0.49(+0.91%)
Sep 24, 2007 54.21 54.33 53.72 53.86 6,118,000 -0.58(-1.07%)
Sep 21, 2007 54.28 54.72 53.69 54.44 7,262,300 +0.75(+1.40%)
Sep 20, 2007 53.78 54.43 53.61 53.69 5,931,000 -0.26(-0.48%)
Sep 19, 2007 53.80 54.20 53.37 53.95 6,096,500 +0.35(+0.65%)
Sep 18, 2007 52.33 53.73 52.14 53.60 8,693,873 +1.61(+3.10%)
Sep 17, 2007 51.91 52.28 51.51 51.99 4,032,900 -0.11(-0.21%)
Sep 14, 2007 52.16 52.28 51.79 52.10 4,057,400 -0.06(-0.12%)
Sep 13, 2007 52.70 52.99 51.98 52.16 5,233,600 -0.09(-0.17%)
Sep 12, 2007 51.92 52.55 51.81 52.25 4,287,100 +0.29(+0.56%)
Sep 11, 2007 51.90 52.11 51.27 51.96 6,400,800 +0.28(+0.54%)
Sep 10, 2007 51.99 52.48 51.56 51.68 3,506,200 -0.18(-0.35%)
Sep 07, 2007 52.14 52.68 51.49 51.86 5,066,892 -1.04(-1.97%)
Sep 06, 2007 51.95 53.05 51.70 52.90 5,512,400 +1.18(+2.28%)
Sep 05, 2007 51.25 51.85 51.15 51.72 4,233,500 +0.14(+0.27%)
Sep 04, 2007 51.82 51.88 51.18 51.58 4,865,800 -0.33(-0.64%)
Aug 31, 2007 51.50 52.11 51.12 51.91 4,950,700 +0.51(+0.99%)
Aug 30, 2007 51.58 51.72 51.03 51.40 4,798,600 -0.09(-0.17%)
Aug 29, 2007 50.85 51.56 50.34 51.49 6,055,400 +0.70(+1.38%)
Aug 28, 2007 51.79 51.90 50.70 50.79 5,690,200 -1.22(-2.35%)
Aug 27, 2007 52.32 52.38 51.90 52.01 3,537,926 -0.52(-0.99%)
Aug 24, 2007 52.25 52.68 51.78 52.53 4,226,800 +0.37(+0.71%)
Aug 23, 2007 52.52 52.58 51.82 52.16 4,420,700 +0.02(+0.04%)
Aug 22, 2007 52.49 52.94 51.72 52.14 5,380,400 -0.22(-0.42%)
Aug 21, 2007 51.90 52.67 51.64 52.36 3,752,000 -0.03(-0.06%)
Aug 20, 2007 52.66 53.21 52.02 52.39 4,155,700 -0.34(-0.64%)
Aug 17, 2007 53.19 53.75 51.75 52.73 7,923,000 +0.87(+1.68%)
Aug 16, 2007 52.25 52.42 50.78 51.86 8,340,412 -0.49(-0.94%)
Aug 15, 2007 52.37 53.63 52.00 52.35 5,444,925 -0.12(-0.23%)
Aug 14, 2007 54.15 54.24 52.27 52.47 6,632,700 -1.42(-2.63%)
Aug 13, 2007 55.21 55.21 53.43 53.89 7,854,000 -1.33(-2.41%)
Aug 10, 2007 54.88 55.50 52.73 55.22 7,617,000 +0.29(+0.53%)
Aug 09, 2007 56.91 56.91 54.83 54.93 9,480,900 -1.37(-2.43%)
Aug 08, 2007 56.00 56.30 54.35 56.30 10,384,600 +2.00(+3.68%)
Aug 07, 2007 54.66 55.09 52.50 54.30 12,091,700 +1.18(+2.22%)
Aug 06, 2007 52.12 53.38 51.24 53.12 9,012,500 +1.78(+3.47%)
Aug 03, 2007 51.50 51.74 51.21 51.34 8,497,600 +0.13(+0.25%)
Aug 02, 2007 51.18 51.55 50.83 51.21 6,553,000 +0.26(+0.51%)
Aug 01, 2007 50.47 51.37 50.08 50.95 8,041,554 +0.26(+0.51%)
Jul 31, 2007 51.30 51.49 50.43 50.69 7,640,200 -0.13(-0.26%)
Jul 30, 2007 51.45 51.45 49.58 50.82 7,378,000 +0.79(+1.58%)
Jul 27, 2007 51.10 51.34 50.00 50.03 8,914,700 -1.06(-2.07%)
Jul 26, 2007 51.88 52.00 50.69 51.09 9,018,640 -1.21(-2.31%)
Jul 25, 2007 52.76 52.90 51.69 52.30 7,893,852 -0.21(-0.40%)
Jul 24, 2007 53.20 54.20 52.20 52.51 8,810,510 -1.41(-2.61%)
Jul 23, 2007 53.35 54.90 53.23 53.92 6,288,212 +1.05(+1.99%)
Jul 20, 2007 54.30 54.47 52.70 52.87 7,540,311 -1.45(-2.67%)
Jul 19, 2007 54.63 54.68 53.58 54.32 6,285,232 +0.62(+1.15%)
Jul 18, 2007 54.00 54.97 53.56 53.70 10,404,624 +0.31(+0.58%)
Jul 17, 2007 53.50 53.67 53.15 53.39 5,881,065 -0.17(-0.32%)
Jul 16, 2007 53.25 53.71 53.15 53.56 5,400,963 +0.32(+0.60%)
Jul 13, 2007 53.55 53.75 53.22 53.24 4,827,977 -0.52(-0.97%)
Jul 12, 2007 51.90 53.88 51.90 53.76 13,483,412 +0.55(+1.03%)
Jul 11, 2007 52.87 53.31 52.53 53.21 7,918,200 +0.29(+0.55%)
Jul 10, 2007 53.38 53.99 52.79 52.92 6,455,810 -0.79(-1.47%)
Jul 09, 2007 54.00 54.17 53.66 53.71 2,929,900 -0.29(-0.54%)
Jul 06, 2007 54.33 54.43 53.88 54.00 3,600,569 -0.23(-0.42%)
Jul 05, 2007 54.44 54.68 53.75 54.23 3,321,774 -0.09(-0.17%)
Jul 03, 2007 54.35 54.49 54.12 54.32 1,932,500 +0.00(+0.00%)
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.