Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.88 20.08 19.84 19.98 16,066,858 -0.00(-0.02%)
Mar 29, 2007 19.70 20.11 19.70 19.99 24,014,718 +0.02(+0.09%)
Mar 28, 2007 20.14 20.24 19.88 19.97 21,954,760 -0.30(-1.48%)
Mar 27, 2007 20.34 20.50 20.20 20.27 39,782,800 -0.23(-1.12%)
Mar 26, 2007 19.73 20.51 19.71 20.50 64,172,068 +1.21(+6.28%)
Mar 23, 2007 19.56 19.57 19.25 19.29 17,848,480 -0.23(-1.17%)
Mar 22, 2007 19.37 19.67 19.34 19.52 18,402,934 -0.06(-0.33%)
Mar 21, 2007 19.45 19.62 19.41 19.58 22,306,744 +0.07(+0.37%)
Mar 20, 2007 19.07 19.51 18.99 19.51 23,495,586 +0.47(+2.44%)
Mar 19, 2007 18.99 19.08 18.94 19.04 16,489,570 +0.11(+0.57%)
Mar 16, 2007 19.14 19.16 18.91 18.94 27,196,770 -0.27(-1.40%)
Mar 15, 2007 19.22 19.34 19.10 19.21 14,019,664 -0.05(-0.26%)
Mar 14, 2007 19.41 19.43 19.15 19.26 21,460,640 -0.12(-0.63%)
Mar 13, 2007 19.47 19.59 19.33 19.38 22,935,132 -0.10(-0.50%)
Mar 12, 2007 19.43 19.52 19.42 19.47 17,853,704 -0.00(-0.02%)
Mar 09, 2007 19.32 19.50 19.25 19.48 29,338,456 +0.35(+1.85%)
Mar 08, 2007 18.87 19.18 18.76 19.12 22,178,284 +0.25(+1.35%)
Mar 07, 2007 18.85 18.98 18.82 18.87 22,574,246 -0.06(-0.34%)
Mar 06, 2007 18.98 19.01 18.75 18.93 27,494,160 +0.04(+0.23%)
Mar 05, 2007 18.91 19.19 18.88 18.89 20,544,736 -0.09(-0.49%)
Mar 02, 2007 19.17 19.21 18.83 18.98 21,639,354 -0.28(-1.43%)
Mar 01, 2007 19.25 19.59 19.13 19.26 27,987,882 -0.30(-1.54%)
Feb 28, 2007 19.18 19.72 19.07 19.56 33,177,512 +0.28(+1.45%)
Feb 27, 2007 19.37 19.66 18.77 19.28 33,112,450 -0.23(-1.16%)
Feb 26, 2007 19.21 19.57 19.16 19.51 21,453,766 +0.32(+1.64%)
Feb 23, 2007 19.09 19.26 19.05 19.19 13,989,878 -0.01(-0.06%)
Feb 22, 2007 18.88 19.23 18.85 19.20 19,277,828 +0.33(+1.73%)
Feb 21, 2007 18.80 18.90 18.76 18.88 12,071,226 +0.05(+0.25%)
Feb 20, 2007 18.80 18.86 18.72 18.83 12,743,355 +0.03(+0.17%)
Feb 16, 2007 18.81 18.91 18.72 18.80 11,284,889 -0.11(-0.59%)
Feb 15, 2007 18.83 18.94 18.65 18.91 11,583,675 +0.04(+0.19%)
Feb 14, 2007 18.87 19.04 18.86 18.87 14,193,681 -0.00(-0.02%)
Feb 13, 2007 18.85 18.90 18.81 18.88 10,842,555 -0.00(-0.02%)
Feb 12, 2007 18.74 18.90 18.71 18.88 12,073,876 +0.16(+0.86%)
Feb 09, 2007 18.75 18.85 18.67 18.72 10,573,667 +0.05(+0.25%)
Feb 08, 2007 18.77 18.82 18.64 18.67 13,483,059 -0.11(-0.59%)
Feb 07, 2007 18.80 18.85 18.68 18.78 9,832,567 -0.00(-0.02%)
Feb 06, 2007 18.87 18.89 18.70 18.79 9,541,879 -0.01(-0.08%)
Feb 05, 2007 18.77 18.85 18.69 18.80 9,361,211 -0.06(-0.32%)
Feb 02, 2007 18.82 18.98 18.78 18.86 12,944,965 -0.07(-0.38%)
Feb 01, 2007 18.80 18.97 18.70 18.93 15,895,126 -0.05(-0.25%)
Jan 31, 2007 18.89 19.07 18.83 18.98 16,412,277 -0.07(-0.36%)
Jan 30, 2007 18.89 19.06 18.88 19.05 20,034,846 +0.19(+1.01%)
Jan 29, 2007 18.59 18.89 18.45 18.86 23,685,338 +0.04(+0.21%)
Jan 26, 2007 18.87 18.89 18.60 18.82 19,083,758 -0.01(-0.08%)
Jan 25, 2007 19.02 19.16 18.77 18.83 24,221,756 -0.34(-1.79%)
Jan 24, 2007 19.12 19.28 18.94 19.18 21,427,970 +0.06(+0.32%)
Jan 23, 2007 19.02 19.18 18.98 19.12 21,724,242 +0.02(+0.11%)
Jan 22, 2007 19.05 19.14 18.97 19.09 19,900,810 -0.07(-0.37%)
Jan 19, 2007 19.10 19.25 19.03 19.17 33,959,940 +0.26(+1.38%)
Jan 18, 2007 18.62 18.95 18.61 18.90 36,386,248 +0.44(+2.41%)
Jan 17, 2007 18.14 18.48 18.10 18.46 22,487,682 +0.34(+1.86%)
Jan 16, 2007 18.09 18.22 18.04 18.12 16,363,131 +0.06(+0.32%)
Jan 12, 2007 17.93 18.08 17.91 18.07 14,991,509 +0.04(+0.20%)
Jan 11, 2007 18.06 18.26 17.97 18.03 16,819,966 -0.01(-0.08%)
Jan 10, 2007 17.98 18.06 17.91 18.05 18,521,090 -0.05(-0.26%)
Jan 09, 2007 17.96 18.14 17.91 18.09 22,735,088 +0.16(+0.88%)
Jan 08, 2007 17.84 17.95 17.78 17.93 17,061,788 +0.06(+0.36%)
Jan 05, 2007 17.87 17.91 17.64 17.87 19,627,716 +0.00(+0.00%)
Jan 04, 2007 17.57 17.99 17.54 17.87 28,384,094 +0.33(+1.90%)
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.