Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 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%)
Oct 02, 2006 16.70 17.03 16.70 16.87 10,150,763 -0.11(-0.66%)
Sep 29, 2006 16.84 17.03 16.80 16.98 10,263,994 +0.08(+0.48%)
Sep 28, 2006 16.94 16.95 16.77 16.90 13,099,346 -0.01(-0.08%)
Sep 27, 2006 16.81 16.92 16.63 16.92 14,672,571 +0.10(+0.62%)
Sep 26, 2006 16.81 16.84 16.63 16.81 14,079,252 +0.04(+0.25%)
Sep 25, 2006 16.88 16.95 16.71 16.77 13,659,210 +0.02(+0.10%)
Sep 22, 2006 16.79 16.86 16.68 16.75 8,327,343 -0.11(-0.62%)
Sep 21, 2006 16.96 17.02 16.78 16.86 13,244,602 -0.12(-0.72%)
Sep 20, 2006 17.26 17.28 16.95 16.98 13,630,045 -0.21(-1.24%)
Sep 19, 2006 16.93 17.21 16.90 17.19 14,386,920 +0.10(+0.57%)
Sep 18, 2006 17.16 17.23 17.07 17.09 12,624,690 -0.21(-1.21%)
Sep 15, 2006 17.24 17.44 17.22 17.30 19,957,258 +0.12(+0.67%)
Sep 14, 2006 17.12 17.25 17.05 17.19 11,057,184 -0.01(-0.06%)
Sep 13, 2006 17.07 17.25 16.98 17.20 11,842,081 +0.13(+0.78%)
Sep 12, 2006 16.96 17.09 16.87 17.07 17,924,818 +0.06(+0.33%)
Sep 11, 2006 17.02 17.10 16.98 17.01 16,606,363 -0.09(-0.53%)
Sep 08, 2006 16.75 17.12 16.75 17.10 16,489,701 +0.35(+2.09%)
Sep 07, 2006 16.68 16.76 16.61 16.75 16,160,015 -0.01(-0.06%)
Sep 06, 2006 16.86 16.88 16.55 16.76 13,324,092 -0.15(-0.87%)
Sep 05, 2006 16.99 17.10 16.86 16.91 13,621,181 -0.01(-0.04%)
Sep 01, 2006 17.07 17.07 16.81 16.92 13,185,699 -0.12(-0.68%)
Aug 31, 2006 16.90 17.05 16.84 17.03 13,679,798 +0.18(+1.08%)
Aug 30, 2006 17.10 17.12 16.81 16.85 16,641,819 -0.27(-1.59%)
Aug 29, 2006 17.07 17.19 16.99 17.12 12,519,465 +0.00(+0.00%)
Aug 28, 2006 17.13 17.29 17.08 17.12 10,580,813 +0.06(+0.35%)
Aug 25, 2006 16.98 17.12 16.97 17.06 6,334,076 -0.01(-0.06%)
Aug 24, 2006 17.08 17.23 17.05 17.07 13,345,537 -0.06(-0.37%)
Aug 23, 2006 17.13 17.19 17.05 17.14 12,709,328 +0.02(+0.12%)
Aug 22, 2006 16.96 17.16 16.88 17.12 18,171,296 +0.09(+0.56%)
Aug 21, 2006 17.00 17.11 16.91 17.02 12,553,206 -0.12(-0.67%)
Aug 18, 2006 17.18 17.20 17.01 17.14 14,364,903 -0.05(-0.26%)
Aug 17, 2006 17.17 17.22 17.01 17.18 17,941,116 -0.05(-0.30%)
Aug 16, 2006 17.14 17.23 17.08 17.23 19,249,850 +0.22(+1.27%)
Aug 15, 2006 16.91 17.03 16.85 17.02 13,060,172 +0.24(+1.46%)
Aug 14, 2006 16.58 16.99 16.57 16.77 16,567,475 +0.19(+1.16%)
Aug 11, 2006 16.61 16.68 16.45 16.58 7,138,989 -0.11(-0.65%)
Aug 10, 2006 16.46 16.70 16.37 16.69 15,377,692 +0.14(+0.85%)
Aug 09, 2006 16.70 16.71 16.47 16.55 12,998,696 -0.12(-0.73%)
Aug 08, 2006 16.60 16.67 16.50 16.67 10,719,206 +0.12(+0.70%)
Aug 07, 2006 16.52 16.59 16.05 16.56 13,068,179 +0.04(+0.21%)
Aug 04, 2006 16.65 16.65 16.42 16.52 12,927,498 +0.01(+0.04%)
Aug 03, 2006 16.49 16.66 16.48 16.51 13,797,890 +0.02(+0.15%)
Aug 02, 2006 16.54 16.61 16.41 16.49 13,135,374 -0.13(-0.76%)
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.