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 (%)
May 31, 2006 14.88 14.95 14.80 14.93 15,005,402 +0.06(+0.38%)
May 30, 2006 14.86 15.07 14.73 14.88 17,470,750 -0.05(-0.30%)
May 26, 2006 14.92 15.02 14.86 14.92 7,823,808 +0.06(+0.40%)
May 25, 2006 14.83 14.88 14.69 14.86 9,928,590 +0.12(+0.83%)
May 24, 2006 14.55 14.77 14.51 14.74 15,906,961 +0.14(+0.98%)
May 23, 2006 14.62 14.68 14.56 14.60 10,977,693 -0.00(-0.02%)
May 22, 2006 14.62 14.94 14.58 14.60 14,281,123 -0.02(-0.17%)
May 19, 2006 14.78 14.78 14.38 14.63 18,055,206 -0.05(-0.33%)
May 18, 2006 14.55 14.80 14.49 14.67 14,500,437 +0.05(+0.31%)
May 17, 2006 15.04 15.04 14.62 14.63 15,096,330 -0.29(-1.95%)
May 16, 2006 14.94 15.04 14.83 14.92 13,453,050 +0.13(+0.85%)
May 15, 2006 14.57 14.89 14.48 14.79 13,922,558 +0.31(+2.12%)
May 12, 2006 14.69 14.73 14.48 14.49 10,542,211 -0.21(-1.43%)
May 11, 2006 14.58 14.75 14.51 14.70 12,961,238 +0.08(+0.55%)
May 10, 2006 14.78 14.78 14.61 14.62 10,174,496 -0.16(-1.09%)
May 09, 2006 14.79 14.85 14.70 14.78 7,869,272 -0.08(-0.52%)
May 08, 2006 14.80 14.88 14.78 14.85 10,309,172 -0.10(-0.70%)
May 05, 2006 14.69 15.03 14.69 14.96 9,095,656 +0.08(+0.56%)
May 04, 2006 14.84 14.88 14.74 14.87 14,932,202 +0.10(+0.66%)
May 03, 2006 14.72 14.79 14.63 14.78 13,399,008 +0.04(+0.24%)
May 02, 2006 14.80 14.95 14.67 14.74 11,480,084 -0.06(-0.40%)
May 01, 2006 14.95 15.05 14.74 14.80 13,413,876 -0.15(-0.98%)
Apr 28, 2006 14.64 14.95 14.64 14.95 16,433,085 +0.25(+1.69%)
Apr 27, 2006 14.31 14.76 14.31 14.70 15,249,306 +0.32(+2.24%)
Apr 26, 2006 14.48 14.53 14.32 14.38 9,149,412 -0.03(-0.22%)
Apr 25, 2006 14.39 14.50 14.18 14.41 13,346,681 +0.02(+0.15%)
Apr 24, 2006 14.63 14.64 14.36 14.39 12,759,081 -0.30(-2.05%)
Apr 21, 2006 14.71 14.72 14.59 14.69 17,626,300 +0.03(+0.21%)
Apr 20, 2006 14.46 14.68 14.30 14.66 18,096,094 +0.20(+1.38%)
Apr 19, 2006 14.40 14.56 14.36 14.46 14,099,267 -0.12(-0.82%)
Apr 18, 2006 14.36 14.60 14.36 14.58 12,409,094 +0.19(+1.34%)
Apr 17, 2006 14.47 14.54 14.37 14.38 9,132,542 -0.13(-0.89%)
Apr 13, 2006 14.56 14.54 14.38 14.51 9,859,108 -0.05(-0.34%)
Apr 12, 2006 14.50 14.56 14.41 14.56 11,396,019 +0.07(+0.46%)
Apr 11, 2006 14.69 14.75 14.36 14.50 17,297,758 -0.26(-1.73%)
Apr 10, 2006 14.73 14.82 14.66 14.75 10,634,569 +0.03(+0.21%)
Apr 07, 2006 14.99 15.03 14.71 14.72 10,182,788 -0.27(-1.82%)
Apr 06, 2006 14.92 15.03 14.88 14.99 17,431,864 +0.07(+0.49%)
Apr 05, 2006 14.86 14.99 14.73 14.92 17,643,456 +0.02(+0.16%)
Apr 04, 2006 14.87 15.03 14.83 14.89 10,813,279 -0.11(-0.72%)
Apr 03, 2006 14.80 15.07 14.80 15.00 13,446,473 +0.15(+1.01%)
Mar 31, 2006 14.91 15.02 14.80 14.85 11,545,850 -0.06(-0.40%)
Mar 30, 2006 15.00 15.14 14.82 14.91 11,724,275 -0.10(-0.65%)
Mar 29, 2006 15.05 15.16 14.91 15.01 11,348,839 -0.01(-0.09%)
Mar 28, 2006 15.12 15.17 14.96 15.02 17,121,050 -0.17(-1.15%)
Mar 27, 2006 15.60 15.60 15.12 15.20 17,259,158 -0.14(-0.93%)
Mar 24, 2006 15.28 15.38 15.17 15.34 17,201,398 -0.00(-0.02%)
Mar 23, 2006 15.32 15.43 15.09 15.35 12,317,594 -0.08(-0.50%)
Mar 22, 2006 15.38 15.46 15.29 15.42 13,297,214 +0.06(+0.36%)
Mar 21, 2006 15.55 15.58 15.28 15.37 11,377,719 -0.11(-0.70%)
Mar 20, 2006 15.70 15.72 15.44 15.48 15,924,117 -0.33(-2.06%)
Mar 17, 2006 15.81 15.90 15.71 15.80 14,371,765 +0.06(+0.40%)
Mar 16, 2006 15.76 15.77 15.70 15.74 10,165,632 -0.09(-0.55%)
Mar 15, 2006 15.74 15.87 15.56 15.83 11,202,440 +0.03(+0.20%)
Mar 14, 2006 15.60 15.81 15.59 15.79 16,031,630 +0.08(+0.51%)
Mar 13, 2006 15.66 15.94 15.62 15.71 23,087,982 +0.35(+2.30%)
Mar 10, 2006 15.10 15.38 15.04 15.36 9,602,908 +0.26(+1.69%)
Mar 09, 2006 15.21 15.24 15.04 15.10 18,165,006 -0.10(-0.67%)
Mar 08, 2006 15.20 15.30 15.16 15.21 9,324,691 -0.02(-0.11%)
Mar 07, 2006 15.21 15.33 15.05 15.22 10,579,669 -0.08(-0.50%)
Mar 06, 2006 15.32 15.43 15.23 15.30 8,342,783 -0.01(-0.07%)
Mar 03, 2006 15.15 15.49 15.13 15.31 9,395,890 +0.12(+0.78%)
Mar 02, 2006 15.32 15.34 15.05 15.19 16,279,251 -0.20(-1.27%)
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.