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 (%)
Dec 29, 2006 17.07 17.13 16.96 17.04 11,513,539 -0.08(-0.45%)
Dec 28, 2006 17.05 17.17 17.01 17.11 9,488,819 -0.02(-0.14%)
Dec 27, 2006 16.96 17.14 16.92 17.14 18,405,764 +0.27(+1.60%)
Dec 26, 2006 16.69 16.88 16.67 16.87 7,272,235 +0.17(+1.05%)
Dec 22, 2006 16.80 16.80 16.68 16.69 9,020,168 -0.09(-0.56%)
Dec 21, 2006 16.74 16.79 16.60 16.79 11,055,468 +0.02(+0.10%)
Dec 20, 2006 16.83 16.92 16.59 16.77 11,063,760 -0.11(-0.64%)
Dec 19, 2006 16.85 16.90 16.74 16.88 10,091,860 +0.05(+0.27%)
Dec 18, 2006 16.89 16.91 16.73 16.83 9,527,421 -0.12(-0.70%)
Dec 15, 2006 16.82 17.01 16.75 16.95 19,095,730 +0.13(+0.77%)
Dec 14, 2006 16.83 16.92 16.79 16.82 11,158,119 +0.05(+0.29%)
Dec 13, 2006 16.79 16.86 16.74 16.77 7,492,979 -0.01(-0.06%)
Dec 12, 2006 16.77 16.80 16.68 16.78 9,980,917 +0.06(+0.36%)
Dec 11, 2006 16.75 16.83 16.64 16.72 9,701,842 -0.05(-0.29%)
Dec 08, 2006 16.85 16.89 16.72 16.77 8,629,864 -0.03(-0.17%)
Dec 07, 2006 16.90 16.97 16.78 16.80 10,232,541 +0.01(+0.06%)
Dec 06, 2006 16.99 17.01 16.74 16.79 14,200,775 -0.10(-0.58%)
Dec 05, 2006 16.86 17.03 16.84 16.89 13,717,541 +0.07(+0.39%)
Dec 04, 2006 16.79 16.94 16.50 16.82 27,900,302 +0.54(+3.29%)
Dec 01, 2006 16.36 16.42 16.17 16.29 14,173,897 -0.03(-0.19%)
Nov 30, 2006 16.41 16.44 16.24 16.32 13,010,133 -0.04(-0.24%)
Nov 29, 2006 16.30 16.41 16.28 16.36 9,942,887 +0.13(+0.80%)
Nov 28, 2006 16.22 16.37 16.17 16.23 14,117,281 +0.00(+0.02%)
Nov 27, 2006 16.33 16.39 16.16 16.22 14,846,993 -0.20(-1.19%)
Nov 24, 2006 16.47 16.51 16.38 16.42 5,549,751 -0.21(-1.26%)
Nov 22, 2006 16.57 16.65 16.54 16.63 6,744,110 +0.02(+0.13%)
Nov 21, 2006 16.68 16.72 16.58 16.61 10,610,264 -0.09(-0.57%)
Nov 20, 2006 16.59 16.76 16.58 16.70 11,468,361 +0.03(+0.19%)
Nov 17, 2006 16.54 16.69 16.51 16.67 13,062,746 +0.06(+0.38%)
Nov 16, 2006 16.58 16.66 16.50 16.61 11,577,303 +0.17(+1.06%)
Nov 15, 2006 16.30 16.52 16.29 16.43 20,116,526 +0.28(+1.75%)
Nov 14, 2006 15.92 16.22 15.91 16.15 20,071,634 +0.19(+1.16%)
Nov 13, 2006 16.04 16.19 15.94 15.97 11,687,675 -0.11(-0.70%)
Nov 10, 2006 16.00 16.22 15.88 16.08 18,155,284 +0.05(+0.28%)
Nov 09, 2006 16.54 16.60 15.98 16.03 30,467,730 -0.50(-3.05%)
Nov 08, 2006 16.61 16.64 16.45 16.54 21,372,932 -0.20(-1.21%)
Nov 07, 2006 16.56 16.90 16.55 16.74 15,745,693 +0.14(+0.82%)
Nov 06, 2006 16.44 16.66 16.44 16.60 17,687,776 -0.06(-0.36%)
Nov 03, 2006 16.58 16.72 16.55 16.66 11,402,310 +0.06(+0.38%)
Nov 02, 2006 16.59 16.68 16.56 16.60 13,401,581 +0.01(+0.08%)
Nov 01, 2006 16.51 16.63 16.49 16.58 11,480,370 -0.03(-0.19%)
Oct 31, 2006 16.61 16.65 16.47 16.62 15,619,594 +0.15(+0.89%)
Oct 30, 2006 16.63 16.67 16.42 16.47 12,264,982 -0.20(-1.22%)
Oct 27, 2006 16.59 16.69 16.52 16.67 13,974,599 -0.08(-0.46%)
Oct 26, 2006 16.88 16.88 16.61 16.75 12,540,339 -0.14(-0.81%)
Oct 25, 2006 16.78 16.91 16.68 16.88 12,126,588 +0.06(+0.33%)
Oct 24, 2006 16.97 16.99 16.69 16.83 15,101,477 -0.25(-1.45%)
Oct 23, 2006 16.96 17.12 16.87 17.08 12,090,560 +0.02(+0.10%)
Oct 20, 2006 16.84 17.09 16.69 17.06 20,396,744 +0.30(+1.79%)
Oct 19, 2006 16.80 16.92 16.68 16.76 16,320,712 +0.02(+0.15%)
Oct 18, 2006 16.66 16.87 16.53 16.73 19,805,712 +0.23(+1.40%)
Oct 17, 2006 16.50 16.62 16.35 16.50 12,077,407 +0.01(+0.04%)
Oct 16, 2006 16.37 16.57 16.36 16.50 12,193,211 +0.08(+0.51%)
Oct 13, 2006 16.30 16.45 16.23 16.41 18,716,864 +0.17(+1.03%)
Oct 12, 2006 16.37 16.38 16.21 16.24 17,825,884 -0.01(-0.04%)
Oct 11, 2006 16.17 16.36 16.10 16.25 17,413,278 -0.03(-0.17%)
Oct 10, 2006 16.40 16.41 16.10 16.28 16,393,912 -0.05(-0.32%)
Oct 09, 2006 16.22 16.46 16.22 16.33 12,961,810 +0.18(+1.10%)
Oct 06, 2006 16.19 16.26 16.11 16.15 21,370,074 -0.06(-0.35%)
Oct 05, 2006 16.49 16.63 16.17 16.21 34,104,564 -0.28(-1.68%)
Oct 04, 2006 16.59 16.59 16.36 16.49 21,070,412 -0.16(-0.99%)
Oct 03, 2006 16.70 16.73 16.36 16.65 20,611,196 -0.22(-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.