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 (%)
Feb 28, 2006 15.55 15.57 15.32 15.45 15,213,564 -0.09(-0.61%)
Feb 27, 2006 15.33 15.67 15.33 15.55 11,941,873 +0.17(+1.14%)
Feb 24, 2006 15.18 15.48 15.14 15.37 11,838,364 +0.18(+1.20%)
Feb 23, 2006 15.30 15.34 15.14 15.19 13,513,954 -0.16(-1.07%)
Feb 22, 2006 15.39 15.52 15.29 15.35 12,906,624 -0.03(-0.20%)
Feb 21, 2006 15.48 15.50 15.22 15.38 11,292,510 -0.12(-0.79%)
Feb 17, 2006 15.44 15.56 15.32 15.51 13,028,719 -0.01(-0.05%)
Feb 16, 2006 15.39 15.51 15.23 15.51 13,232,306 +0.07(+0.48%)
Feb 15, 2006 15.23 15.47 15.17 15.44 13,973,169 +0.15(+0.96%)
Feb 14, 2006 15.03 15.34 15.01 15.29 17,708,936 +0.31(+2.10%)
Feb 13, 2006 14.91 15.02 14.79 14.98 11,448,060 +0.13(+0.85%)
Feb 10, 2006 14.79 14.91 14.70 14.85 8,577,252 +0.11(+0.76%)
Feb 09, 2006 14.76 14.98 14.62 14.74 13,924,274 +0.03(+0.21%)
Feb 08, 2006 14.78 14.86 14.58 14.71 10,453,857 -0.02(-0.12%)
Feb 07, 2006 14.76 14.82 14.61 14.73 11,434,906 -0.11(-0.73%)
Feb 06, 2006 14.79 14.91 14.73 14.84 13,246,317 -0.02(-0.16%)
Feb 03, 2006 14.72 15.03 14.72 14.86 16,605,219 +0.02(+0.17%)
Feb 02, 2006 14.97 15.03 14.83 14.84 15,948,708 -0.24(-1.58%)
Feb 01, 2006 14.95 15.13 14.94 15.07 18,362,016 -0.02(-0.12%)
Jan 31, 2006 14.78 15.10 14.69 15.09 18,276,520 +0.07(+0.49%)
Jan 30, 2006 14.85 15.12 14.78 15.02 14,607,949 -0.02(-0.14%)
Jan 27, 2006 15.32 15.34 14.98 15.04 16,653,257 -0.11(-0.74%)
Jan 26, 2006 14.95 15.23 14.93 15.15 21,591,102 +0.40(+2.73%)
Jan 25, 2006 14.51 15.04 14.42 14.75 32,826,140 +0.74(+5.27%)
Jan 24, 2006 14.18 14.25 13.95 14.01 9,226,901 -0.16(-1.11%)
Jan 23, 2006 14.16 14.53 14.03 14.17 10,855,884 +0.06(+0.40%)
Jan 20, 2006 14.55 14.55 14.10 14.11 13,484,503 -0.42(-2.86%)
Jan 19, 2006 14.36 14.59 14.13 14.53 14,418,087 +0.11(+0.78%)
Jan 18, 2006 14.36 14.51 14.29 14.42 10,340,340 +0.05(+0.37%)
Jan 17, 2006 14.28 14.45 14.25 14.36 10,845,304 -0.04(-0.29%)
Jan 13, 2006 14.51 14.57 14.34 14.41 8,277,876 -0.05(-0.36%)
Jan 12, 2006 14.42 14.48 14.38 14.46 9,662,669 -0.03(-0.22%)
Jan 11, 2006 14.54 14.55 14.40 14.49 13,248,891 -0.20(-1.36%)
Jan 10, 2006 14.83 14.88 14.64 14.69 16,509,430 -0.14(-0.97%)
Jan 09, 2006 14.86 14.95 14.58 14.83 32,413,818 +0.53(+3.72%)
Jan 06, 2006 14.03 14.33 13.86 14.30 18,835,528 +0.27(+1.92%)
Jan 05, 2006 13.88 14.15 13.87 14.03 15,873,220 +0.18(+1.29%)
Jan 04, 2006 13.77 13.98 13.70 13.85 22,409,740 +0.02(+0.15%)
Jan 03, 2006 13.83 13.97 13.71 13.83 23,677,012 +0.04(+0.30%)
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.