Abbott Laboratories (NY: ABT )

124.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 58.01 58.17 57.05 57.51 12,095,634 +0.51(+0.89%)
Nov 29, 2007 56.46 57.47 55.75 57.00 7,763,459 +0.58(+1.03%)
Nov 28, 2007 56.07 56.50 55.23 56.42 6,516,724 +0.51(+0.91%)
Nov 27, 2007 54.40 56.00 54.25 55.91 7,911,747 +1.66(+3.06%)
Nov 26, 2007 55.38 55.53 54.11 54.25 4,365,120 -1.24(-2.23%)
Nov 23, 2007 55.20 55.50 54.73 55.49 2,075,950 +0.76(+1.39%)
Nov 21, 2007 55.01 55.49 54.56 54.73 5,602,700 -0.85(-1.53%)
Nov 20, 2007 55.02 55.80 54.80 55.58 6,574,200 +0.76(+1.39%)
Nov 19, 2007 54.86 55.25 54.65 54.82 4,927,263 -0.39(-0.71%)
Nov 16, 2007 54.82 55.22 54.46 55.21 6,468,885 +0.73(+1.34%)
Nov 15, 2007 54.20 54.95 54.20 54.48 5,746,829 +0.26(+0.48%)
Nov 14, 2007 55.47 55.47 54.22 54.22 5,722,710 -0.89(-1.61%)
Nov 13, 2007 55.02 55.21 53.64 55.11 6,384,962 +0.44(+0.80%)
Nov 12, 2007 54.12 55.47 54.12 54.67 5,780,607 +0.55(+1.02%)
Nov 09, 2007 53.32 54.76 53.32 54.12 6,338,100 +0.20(+0.37%)
Nov 08, 2007 53.80 54.08 52.95 53.92 6,857,193 +0.17(+0.32%)
Nov 07, 2007 53.62 54.78 53.62 53.75 5,448,983 -0.59(-1.09%)
Nov 06, 2007 54.06 54.50 53.94 54.34 3,528,334 +0.32(+0.59%)
Nov 05, 2007 54.50 54.50 53.60 54.02 4,656,385 -0.03(-0.06%)
Nov 02, 2007 55.66 55.70 53.60 54.05 5,302,500 -0.07(-0.13%)
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.