Skip to main content

Abbott Laboratories (NY: ABT )

115.44 -2.69 (-2.28%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.57 16.59 16.29 16.47 7,938,208 -0.10(-0.60%)
Feb 25, 2005 16.56 16.58 16.44 16.57 9,012,162 -0.03(-0.19%)
Feb 24, 2005 16.32 16.61 16.24 16.60 9,418,176 +0.22(+1.36%)
Feb 23, 2005 16.29 16.43 16.27 16.38 10,012,676 +0.11(+0.66%)
Feb 22, 2005 16.47 16.65 16.26 16.27 13,717,620 -0.34(-2.07%)
Feb 18, 2005 16.67 16.67 16.51 16.62 11,404,124 -0.06(-0.34%)
Feb 17, 2005 16.77 16.77 16.58 16.67 7,547,553 -0.10(-0.58%)
Feb 16, 2005 16.78 16.82 16.72 16.77 7,939,046 -0.01(-0.09%)
Feb 15, 2005 16.71 16.83 16.65 16.78 11,027,151 +0.14(+0.82%)
Feb 14, 2005 16.51 16.68 16.48 16.65 8,751,911 +0.10(+0.63%)
Feb 11, 2005 16.17 16.63 16.15 16.55 12,160,304 +0.44(+2.71%)
Feb 10, 2005 16.26 16.27 16.07 16.11 8,116,363 -0.06(-0.40%)
Feb 09, 2005 16.24 16.31 16.17 16.17 7,901,349 -0.04(-0.27%)
Feb 08, 2005 16.26 16.33 16.17 16.22 8,165,230 -0.11(-0.68%)
Feb 07, 2005 16.29 16.42 16.28 16.33 7,040,455 +0.03(+0.15%)
Feb 04, 2005 16.28 16.36 16.23 16.30 11,958,134 -0.05(-0.31%)
Feb 03, 2005 16.38 16.47 16.26 16.35 6,745,857 +0.01(+0.04%)
Feb 02, 2005 16.31 16.38 16.25 16.34 7,073,405 +0.03(+0.20%)
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.