Abbott Laboratories (NY: ABT )

128.50 USD +3.43 (+2.74%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 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%)
Nov 01, 2007 54.56 55.07 53.97 54.12 5,728,250 -0.50(-0.92%)
Oct 31, 2007 54.65 54.74 53.94 54.62 6,305,500 -0.03(-0.05%)
Oct 30, 2007 54.25 54.73 54.13 54.65 6,313,500 +0.20(+0.37%)
Oct 29, 2007 54.13 54.57 54.13 54.45 3,908,100 +0.38(+0.70%)
Oct 26, 2007 54.27 54.35 53.89 54.07 5,684,200 +0.20(+0.37%)
Oct 25, 2007 52.87 54.07 52.66 53.87 7,964,200 +1.01(+1.91%)
Oct 24, 2007 52.01 52.95 51.36 52.86 8,264,500 +1.04(+2.01%)
Oct 23, 2007 50.77 52.35 50.77 51.82 4,191,500 +0.18(+0.35%)
Oct 22, 2007 50.90 51.82 50.51 51.64 7,565,200 +0.24(+0.47%)
Oct 19, 2007 51.54 52.28 51.34 51.40 7,715,900 -0.27(-0.52%)
Oct 18, 2007 51.30 52.03 51.19 51.67 5,896,694 +0.47(+0.92%)
Oct 17, 2007 52.10 53.08 51.02 51.20 13,745,670 -0.77(-1.48%)
Oct 16, 2007 52.11 52.28 51.63 51.97 8,708,300 +0.05(+0.10%)
Oct 15, 2007 52.71 52.77 51.36 51.92 7,792,700 -0.72(-1.37%)
Oct 12, 2007 53.29 53.35 52.38 52.64 8,109,749 -0.72(-1.35%)
Oct 11, 2007 53.30 53.62 52.44 53.36 11,316,100 -0.88(-1.62%)
Oct 10, 2007 55.15 55.42 53.91 54.24 6,844,800 -0.62(-1.13%)
Oct 09, 2007 55.02 55.49 54.55 54.86 4,471,200 -0.08(-0.15%)
Oct 08, 2007 55.08 55.35 54.72 54.94 2,641,400 -0.06(-0.11%)
Oct 05, 2007 55.90 55.98 54.84 55.00 6,709,300 -0.54(-0.97%)
Oct 04, 2007 55.91 56.66 55.38 55.54 2,698,000 +0.01(+0.02%)
Oct 03, 2007 55.03 55.86 54.91 55.53 4,657,200 +0.07(+0.13%)
Oct 02, 2007 55.10 55.81 55.05 55.46 5,442,600 +0.25(+0.45%)
Oct 01, 2007 53.56 55.29 53.56 55.21 6,552,900 +1.59(+2.97%)
Sep 28, 2007 53.91 54.15 53.41 53.62 4,013,627 -0.43(-0.80%)
Sep 27, 2007 54.30 54.48 53.90 54.05 3,528,300 +0.05(+0.09%)
Sep 26, 2007 54.25 54.67 53.54 54.00 7,516,300 -0.35(-0.64%)
Sep 25, 2007 53.75 54.68 53.64 54.35 4,061,300 +0.49(+0.91%)
Sep 24, 2007 54.21 54.33 53.72 53.86 6,118,000 -0.58(-1.07%)
Sep 21, 2007 54.28 54.72 53.69 54.44 7,262,300 +0.75(+1.40%)
Sep 20, 2007 53.78 54.43 53.61 53.69 5,931,000 -0.26(-0.48%)
Sep 19, 2007 53.80 54.20 53.37 53.95 6,096,500 +0.35(+0.65%)
Sep 18, 2007 52.33 53.73 52.14 53.60 8,693,873 +1.61(+3.10%)
Sep 17, 2007 51.91 52.28 51.51 51.99 4,032,900 -0.11(-0.21%)
Sep 14, 2007 52.16 52.28 51.79 52.10 4,057,400 -0.06(-0.12%)
Sep 13, 2007 52.70 52.99 51.98 52.16 5,233,600 -0.09(-0.17%)
Sep 12, 2007 51.92 52.55 51.81 52.25 4,287,100 +0.29(+0.56%)
Sep 11, 2007 51.90 52.11 51.27 51.96 6,400,800 +0.28(+0.54%)
Sep 10, 2007 51.99 52.48 51.56 51.68 3,506,200 -0.18(-0.35%)
Sep 07, 2007 52.14 52.68 51.49 51.86 5,066,892 -1.04(-1.97%)
Sep 06, 2007 51.95 53.05 51.70 52.90 5,512,400 +1.18(+2.28%)
Sep 05, 2007 51.25 51.85 51.15 51.72 4,233,500 +0.14(+0.27%)
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.