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 (%)
Dec 30, 2005 13.80 13.89 13.77 13.79 9,948,892 -0.13(-0.93%)
Dec 29, 2005 14.11 14.14 13.89 13.92 11,063,188 -0.19(-1.36%)
Dec 28, 2005 14.20 14.29 14.10 14.11 9,528,850 -0.02(-0.12%)
Dec 27, 2005 14.34 14.39 14.12 14.13 11,812,915 -0.16(-1.13%)
Dec 23, 2005 14.30 14.34 14.09 14.29 7,785,492 +0.04(+0.29%)
Dec 22, 2005 14.15 14.26 14.09 14.25 11,386,583 +0.13(+0.92%)
Dec 21, 2005 14.00 14.22 14.00 14.12 16,451,385 +0.13(+0.93%)
Dec 20, 2005 14.08 14.23 13.95 13.99 19,088,582 -0.15(-1.06%)
Dec 19, 2005 14.05 14.34 14.06 14.14 18,612,782 +0.09(+0.65%)
Dec 16, 2005 13.73 14.12 13.77 14.05 21,400,668 +0.32(+2.34%)
Dec 15, 2005 13.80 14.14 13.66 13.73 17,136,490 -0.08(-0.56%)
Dec 14, 2005 13.80 13.92 13.70 13.80 10,584,530 +0.00(+0.00%)
Dec 13, 2005 13.61 13.90 13.59 13.80 15,923,831 +0.10(+0.77%)
Dec 12, 2005 13.57 13.74 13.47 13.70 14,947,356 +0.06(+0.46%)
Dec 09, 2005 13.45 13.72 13.44 13.64 24,266,900 +0.24(+1.83%)
Dec 08, 2005 13.29 13.42 13.25 13.39 16,033,917 +0.10(+0.76%)
Dec 07, 2005 13.31 13.45 13.22 13.29 12,663,864 +0.05(+0.34%)
Dec 06, 2005 13.44 13.49 13.22 13.24 14,341,742 -0.11(-0.84%)
Dec 05, 2005 13.47 13.50 13.29 13.36 17,169,944 -0.13(-0.96%)
Dec 02, 2005 13.43 13.69 13.33 13.49 25,559,908 +0.33(+2.47%)
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.