Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.18 16.20 15.91 16.08 8,128,617 -0.10(-0.60%)
Feb 25, 2005 16.17 16.19 16.06 16.18 9,228,331 -0.03(-0.19%)
Feb 24, 2005 15.94 16.22 15.86 16.21 9,644,083 +0.22(+1.36%)
Feb 23, 2005 15.91 16.05 15.88 16.00 10,252,843 +0.10(+0.66%)
Feb 22, 2005 16.09 16.26 15.88 15.89 14,046,655 -0.34(-2.07%)
Feb 18, 2005 16.28 16.28 16.12 16.23 11,677,667 -0.06(-0.34%)
Feb 17, 2005 16.38 16.38 16.19 16.28 7,728,591 -0.09(-0.58%)
Feb 16, 2005 16.39 16.42 16.33 16.38 8,129,474 -0.01(-0.09%)
Feb 15, 2005 16.31 16.44 16.26 16.39 11,291,652 +0.13(+0.82%)
Feb 14, 2005 16.12 16.29 16.10 16.26 8,961,837 +0.10(+0.63%)
Feb 11, 2005 15.79 16.24 15.77 16.16 12,451,984 +0.43(+2.71%)
Feb 10, 2005 15.88 15.88 15.69 15.73 8,311,044 -0.06(-0.40%)
Feb 09, 2005 15.86 15.93 15.79 15.79 8,090,873 -0.04(-0.27%)
Feb 08, 2005 15.88 15.95 15.79 15.84 8,361,083 -0.11(-0.68%)
Feb 07, 2005 15.91 16.04 15.90 15.94 7,209,329 +0.02(+0.15%)
Feb 04, 2005 15.90 15.98 15.85 15.92 12,244,966 -0.05(-0.31%)
Feb 03, 2005 15.99 16.09 15.88 15.97 6,907,666 +0.01(+0.04%)
Feb 02, 2005 15.93 16.00 15.87 15.96 7,243,070 +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.