Skip to main content

Abbott Laboratories (NY: ABT )

113.84 -1.03 (-0.90%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 20.39 20.45 20.06 20.11 13,980,515 -0.39(-1.89%)
Dec 28, 2007 20.44 20.57 20.27 20.50 10,150,477 +0.09(+0.44%)
Dec 27, 2007 20.65 20.74 20.39 20.41 10,401,114 -0.32(-1.55%)
Dec 26, 2007 20.82 20.99 20.60 20.73 9,747,817 -0.17(-0.81%)
Dec 24, 2007 20.82 20.97 20.79 20.90 3,711,176 +0.03(+0.15%)
Dec 21, 2007 21.00 21.08 20.42 20.86 26,062,900 +0.24(+1.15%)
Dec 20, 2007 20.60 20.68 20.45 20.63 10,962,946 +0.13(+0.65%)
Dec 19, 2007 20.62 20.77 20.40 20.50 10,094,549 -0.16(-0.80%)
Dec 18, 2007 20.50 20.76 20.31 20.66 16,495,585 +0.33(+1.62%)
Dec 17, 2007 20.57 20.75 20.25 20.33 13,891,418 -0.27(-1.29%)
Dec 14, 2007 20.77 20.94 20.58 20.60 12,749,685 -0.31(-1.49%)
Dec 13, 2007 20.72 20.94 20.59 20.91 11,150,935 +0.10(+0.46%)
Dec 12, 2007 20.95 21.30 20.59 20.81 26,613,828 +0.01(+0.03%)
Dec 11, 2007 21.08 21.16 20.74 20.80 18,081,646 -0.29(-1.37%)
Dec 10, 2007 20.87 21.18 20.82 21.09 15,258,643 +0.24(+1.17%)
Dec 07, 2007 20.82 20.95 20.74 20.85 10,947,208 +0.03(+0.12%)
Dec 06, 2007 20.82 20.88 20.60 20.82 13,067,970 -0.00(-0.02%)
Dec 05, 2007 20.75 20.83 20.58 20.83 14,333,635 +0.24(+1.15%)
Dec 04, 2007 20.25 20.67 20.25 20.59 17,272,344 +0.18(+0.86%)
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.