Abbott Laboratories (NY: ABT )

127.71 USD -0.42 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 46.27 46.33 45.50 45.99 2,842,800 -0.28(-0.61%)
Feb 25, 2005 46.25 46.30 45.92 46.27 3,227,400 -0.09(-0.19%)
Feb 24, 2005 45.58 46.37 45.35 46.36 3,372,800 +0.62(+1.36%)
Feb 23, 2005 45.50 45.89 45.42 45.74 3,585,700 +0.30(+0.66%)
Feb 22, 2005 46.00 46.50 45.40 45.44 4,912,500 -0.96(-2.07%)
Feb 18, 2005 46.56 46.56 46.10 46.40 4,084,000 -0.16(-0.34%)
Feb 17, 2005 46.83 46.84 46.29 46.56 2,702,900 -0.27(-0.58%)
Feb 16, 2005 46.87 46.96 46.70 46.83 2,843,100 -0.04(-0.09%)
Feb 15, 2005 46.65 47.00 46.48 46.87 3,949,000 +0.38(+0.82%)
Feb 14, 2005 46.10 46.59 46.03 46.49 3,134,200 +0.29(+0.63%)
Feb 11, 2005 45.15 46.45 45.09 46.20 4,354,800 +1.22(+2.71%)
Feb 10, 2005 45.41 45.42 44.87 44.98 2,906,600 -0.18(-0.40%)
Feb 09, 2005 45.35 45.55 45.15 45.16 2,829,600 -0.12(-0.27%)
Feb 08, 2005 45.40 45.61 45.15 45.28 2,924,100 -0.31(-0.68%)
Feb 07, 2005 45.50 45.85 45.45 45.59 2,521,300 +0.07(+0.15%)
Feb 04, 2005 45.46 45.69 45.32 45.52 4,282,400 -0.14(-0.31%)
Feb 03, 2005 45.73 46.00 45.41 45.66 2,415,800 +0.02(+0.04%)
Feb 02, 2005 45.55 45.75 45.38 45.64 2,533,100 +0.09(+0.20%)
Feb 01, 2005 45.02 45.65 44.84 45.55 3,911,500 +0.53(+1.18%)
Jan 31, 2005 45.27 45.41 44.86 45.02 3,558,200 -0.25(-0.55%)
Jan 28, 2005 45.40 45.54 44.89 45.27 4,125,900 -0.19(-0.42%)
Jan 27, 2005 45.79 46.05 45.38 45.46 3,959,600 -0.43(-0.94%)
Jan 26, 2005 45.97 46.32 45.87 45.89 3,198,600 -0.02(-0.04%)
Jan 25, 2005 45.94 46.25 45.80 45.91 2,621,700 -0.02(-0.04%)
Jan 24, 2005 45.99 46.34 45.85 45.93 3,878,500 -0.05(-0.11%)
Jan 21, 2005 45.60 46.18 45.55 45.98 4,680,100 +0.23(+0.50%)
Jan 20, 2005 46.05 46.35 45.50 45.75 4,562,800 -0.30(-0.65%)
Jan 19, 2005 46.05 46.49 45.90 46.05 4,097,500 +0.01(+0.02%)
Jan 18, 2005 46.05 46.39 45.50 46.04 4,872,700 -0.21(-0.45%)
Jan 14, 2005 45.75 46.46 45.55 46.25 4,365,400 +0.22(+0.48%)
Jan 13, 2005 46.94 46.96 45.83 46.03 3,837,400 -0.90(-1.92%)
Jan 12, 2005 46.95 47.46 46.47 46.93 4,391,600 -0.15(-0.32%)
Jan 11, 2005 48.00 48.01 47.08 47.08 4,659,100 -0.88(-1.83%)
Jan 10, 2005 47.49 48.16 47.40 47.96 6,190,500 +0.46(+0.97%)
Jan 07, 2005 46.80 47.55 46.50 47.50 6,700,600 +0.80(+1.71%)
Jan 06, 2005 45.89 46.90 45.88 46.70 5,733,700 +1.03(+2.26%)
Jan 05, 2005 46.40 46.43 45.67 45.67 3,167,300 -0.53(-1.15%)
Jan 04, 2005 46.68 46.73 45.95 46.20 3,784,100 -0.47(-1.01%)
Jan 03, 2005 46.50 46.82 46.33 46.67 3,445,800 +0.02(+0.04%)
Dec 31, 2004 46.89 46.89 46.31 46.65 1,937,500 -0.27(-0.58%)
Dec 30, 2004 46.97 47.30 46.80 46.92 2,571,300 +0.08(+0.17%)
Dec 29, 2004 46.36 46.84 46.30 46.84 2,208,500 +0.48(+1.04%)
Dec 28, 2004 46.12 46.70 46.12 46.36 2,170,500 +0.35(+0.76%)
Dec 27, 2004 46.41 46.50 46.00 46.01 2,580,600 -0.41(-0.88%)
Dec 23, 2004 46.51 46.99 46.29 46.42 2,152,400 -0.08(-0.17%)
Dec 22, 2004 46.02 46.70 45.93 46.50 2,670,800 +0.40(+0.87%)
Dec 21, 2004 46.42 46.55 45.80 46.10 4,029,000 -0.32(-0.69%)
Dec 20, 2004 46.87 47.01 46.17 46.42 4,929,000 -0.57(-1.21%)
Dec 17, 2004 46.22 47.63 46.00 46.99 12,145,900 +0.80(+1.73%)
Dec 16, 2004 44.55 46.30 44.35 46.19 8,921,700 +1.84(+4.15%)
Dec 15, 2004 44.20 44.41 43.98 44.35 2,532,500 -0.14(-0.31%)
Dec 14, 2004 44.00 44.49 43.64 44.49 2,895,600 +0.60(+1.37%)
Dec 13, 2004 43.80 44.00 43.45 43.89 2,291,900 +0.15(+0.34%)
Dec 10, 2004 42.97 44.92 42.97 43.74 2,931,000 -0.23(-0.52%)
Dec 09, 2004 42.63 44.08 42.63 43.97 3,316,600 +0.11(+0.25%)
Dec 08, 2004 43.90 44.35 43.68 43.86 3,758,500 +0.31(+0.71%)
Dec 07, 2004 43.59 43.86 43.27 43.55 3,225,500 -0.04(-0.09%)
Dec 06, 2004 43.27 43.77 42.84 43.59 2,989,300 +0.16(+0.37%)
Dec 03, 2004 43.77 43.86 43.24 43.43 2,652,600 -0.24(-0.55%)
Dec 02, 2004 43.00 43.90 42.97 43.67 3,753,300 +0.42(+0.97%)
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.