Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.