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 (%)
Apr 30, 2007 19.91 19.91 19.71 19.80 14,982,624 -0.05(-0.25%)
Apr 27, 2007 19.79 19.99 19.63 19.85 15,401,433 -0.05(-0.26%)
Apr 26, 2007 19.58 20.16 19.47 19.90 15,883,912 -0.23(-1.13%)
Apr 25, 2007 20.02 20.20 19.99 20.13 11,333,685 +0.14(+0.68%)
Apr 24, 2007 19.96 20.03 19.78 19.99 15,610,562 -0.01(-0.07%)
Apr 23, 2007 20.11 20.21 19.97 20.01 15,089,004 -0.22(-1.11%)
Apr 20, 2007 20.26 20.28 20.01 20.23 21,406,376 +0.21(+1.07%)
Apr 19, 2007 20.21 20.36 19.91 20.02 23,021,686 -0.28(-1.36%)
Apr 18, 2007 20.04 20.49 19.93 20.29 34,434,360 -0.34(-1.64%)
Apr 17, 2007 20.51 20.77 20.51 20.63 17,283,748 +0.04(+0.20%)
Apr 16, 2007 20.56 20.65 20.51 20.59 13,803,323 +0.14(+0.67%)
Apr 13, 2007 20.09 20.52 20.08 20.46 20,425,956 +0.38(+1.88%)
Apr 12, 2007 19.86 20.12 19.85 20.08 14,019,580 +0.14(+0.72%)
Apr 11, 2007 19.85 20.11 19.64 19.93 18,625,830 -0.02(-0.10%)
Apr 10, 2007 20.01 20.05 19.90 19.96 15,871,059 -0.05(-0.26%)
Apr 09, 2007 19.95 20.10 19.86 20.01 18,315,408 +0.07(+0.33%)
Apr 05, 2007 19.71 19.97 19.69 19.94 14,487,727 +0.26(+1.30%)
Apr 04, 2007 19.80 19.92 19.63 19.69 14,200,826 -0.13(-0.67%)
Apr 03, 2007 19.59 19.84 19.58 19.82 20,766,746 +0.30(+1.54%)
Apr 02, 2007 19.51 19.67 19.29 19.52 17,863,056 +0.00(+0.02%)
Mar 30, 2007 19.41 19.61 19.38 19.51 16,452,243 -0.00(-0.02%)
Mar 29, 2007 19.24 19.64 19.24 19.52 24,590,742 +0.02(+0.09%)
Mar 28, 2007 19.67 19.76 19.41 19.50 22,481,374 -0.29(-1.48%)
Mar 27, 2007 19.86 20.01 19.73 19.79 40,737,040 -0.22(-1.12%)
Mar 26, 2007 19.26 20.03 19.25 20.02 65,711,320 +1.18(+6.28%)
Mar 23, 2007 19.11 19.12 18.80 18.84 18,276,598 -0.22(-1.17%)
Mar 22, 2007 18.91 19.21 18.89 19.06 18,844,352 -0.06(-0.33%)
Mar 21, 2007 18.99 19.17 18.96 19.12 22,841,800 +0.07(+0.37%)
Mar 20, 2007 18.62 19.05 18.55 19.05 24,059,160 +0.45(+2.44%)
Mar 19, 2007 18.54 18.63 18.49 18.60 16,885,094 +0.10(+0.57%)
Mar 16, 2007 18.69 18.71 18.47 18.49 27,849,120 -0.26(-1.40%)
Mar 15, 2007 18.77 18.89 18.65 18.76 14,355,944 -0.05(-0.26%)
Mar 14, 2007 18.96 18.98 18.70 18.80 21,975,402 -0.12(-0.63%)
Mar 13, 2007 19.02 19.13 18.87 18.92 23,485,260 -0.09(-0.50%)
Mar 12, 2007 18.97 19.06 18.97 19.02 18,281,948 -0.00(-0.02%)
Mar 09, 2007 18.87 19.05 18.80 19.02 30,042,176 +0.35(+1.85%)
Mar 08, 2007 18.43 18.73 18.32 18.68 22,710,260 +0.25(+1.35%)
Mar 07, 2007 18.41 18.53 18.38 18.43 23,115,718 -0.06(-0.34%)
Mar 06, 2007 18.54 18.56 18.32 18.49 28,153,642 +0.04(+0.23%)
Mar 05, 2007 18.47 18.74 18.44 18.45 21,037,528 -0.09(-0.49%)
Mar 02, 2007 18.72 18.76 18.39 18.54 22,158,402 -0.27(-1.43%)
Mar 01, 2007 18.80 19.13 18.69 18.81 28,659,208 -0.29(-1.54%)
Feb 28, 2007 18.73 19.26 18.62 19.10 33,973,320 +0.27(+1.45%)
Feb 27, 2007 18.91 19.20 18.33 18.83 33,906,696 -0.22(-1.16%)
Feb 26, 2007 18.76 19.12 18.71 19.05 21,968,362 +0.31(+1.64%)
Feb 23, 2007 18.65 18.80 18.61 18.74 14,325,444 -0.01(-0.06%)
Feb 22, 2007 18.43 18.78 18.41 18.75 19,740,232 +0.32(+1.73%)
Feb 21, 2007 18.36 18.46 18.32 18.43 12,360,770 +0.05(+0.25%)
Feb 20, 2007 18.36 18.42 18.28 18.39 13,049,021 +0.03(+0.17%)
Feb 16, 2007 18.37 18.47 18.28 18.36 11,555,572 -0.11(-0.59%)
Feb 15, 2007 18.39 18.50 18.21 18.47 11,861,524 +0.04(+0.19%)
Feb 14, 2007 18.43 18.60 18.42 18.43 14,534,135 -0.00(-0.02%)
Feb 13, 2007 18.41 18.46 18.37 18.43 11,102,628 -0.00(-0.02%)
Feb 12, 2007 18.30 18.46 18.27 18.44 12,363,484 +0.16(+0.86%)
Feb 09, 2007 18.31 18.41 18.23 18.28 10,827,290 +0.05(+0.25%)
Feb 08, 2007 18.33 18.38 18.21 18.23 13,806,468 -0.11(-0.59%)
Feb 07, 2007 18.36 18.41 18.25 18.34 10,068,414 -0.00(-0.02%)
Feb 06, 2007 18.43 18.45 18.26 18.35 9,770,753 -0.01(-0.08%)
Feb 05, 2007 18.33 18.41 18.25 18.36 9,585,752 -0.06(-0.32%)
Feb 02, 2007 18.38 18.54 18.34 18.42 13,255,467 -0.07(-0.38%)
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.