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 (%)
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%)
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.