Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.84 16.93 16.74 16.87 10,180,787 +0.08(+0.50%)
May 27, 2005 16.93 17.00 16.76 16.79 5,644,110 -0.08(-0.46%)
May 26, 2005 16.87 17.00 16.54 16.86 7,495,552 -0.01(-0.04%)
May 25, 2005 16.95 17.02 16.82 16.87 8,928,669 -0.15(-0.88%)
May 24, 2005 16.93 17.08 16.93 17.02 8,506,340 -0.01(-0.06%)
May 23, 2005 17.21 17.21 16.96 17.03 8,653,597 -0.06(-0.37%)
May 20, 2005 17.20 17.20 17.05 17.09 7,716,296 -0.06(-0.33%)
May 19, 2005 17.28 17.29 17.02 17.15 9,410,187 -0.11(-0.63%)
May 18, 2005 17.28 17.36 17.19 17.26 9,207,171 -0.02(-0.12%)
May 17, 2005 17.22 17.29 17.10 17.28 8,884,634 -0.02(-0.12%)
May 16, 2005 17.10 17.33 17.02 17.30 8,210,681 +0.25(+1.46%)
May 13, 2005 17.08 17.11 16.89 17.05 9,523,989 -0.13(-0.73%)
May 12, 2005 17.27 17.31 17.14 17.18 7,825,238 -0.05(-0.28%)
May 11, 2005 17.15 17.26 17.07 17.23 11,507,534 +0.14(+0.84%)
May 10, 2005 17.09 17.22 17.01 17.08 7,256,795 -0.08(-0.45%)
May 09, 2005 17.12 17.18 17.05 17.16 6,915,100 +0.02(+0.10%)
May 06, 2005 17.26 17.33 17.11 17.14 7,257,939 -0.06(-0.35%)
May 05, 2005 17.31 17.31 17.02 17.20 9,849,672 -0.18(-1.05%)
May 04, 2005 17.24 17.43 17.16 17.38 10,539,066 +0.16(+0.91%)
May 03, 2005 17.26 17.28 17.11 17.23 10,157,054 -0.04(-0.24%)
May 02, 2005 17.14 17.31 17.12 17.27 9,819,362 +0.08(+0.45%)
Apr 29, 2005 16.91 17.20 16.82 17.19 10,965,112 +0.37(+2.22%)
Apr 28, 2005 16.84 16.98 16.82 16.82 10,916,503 -0.13(-0.78%)
Apr 27, 2005 16.76 16.98 16.65 16.95 12,411,095 +0.19(+1.11%)
Apr 26, 2005 16.62 16.95 16.62 16.77 9,755,598 +0.06(+0.36%)
Apr 25, 2005 16.65 16.75 16.55 16.71 8,142,628 +0.07(+0.42%)
Apr 22, 2005 16.75 16.79 16.51 16.64 7,993,654 -0.19(-1.10%)
Apr 21, 2005 16.70 16.85 16.35 16.82 10,302,310 +0.28(+1.69%)
Apr 20, 2005 16.72 16.84 16.51 16.54 11,025,159 -0.30(-1.81%)
Apr 19, 2005 17.01 17.05 16.72 16.85 11,756,586 -0.28(-1.65%)
Apr 18, 2005 17.28 17.38 16.92 17.13 20,499,396 -0.31(-1.78%)
Apr 15, 2005 16.89 17.48 16.89 17.44 27,812,520 +0.55(+3.27%)
Apr 14, 2005 16.76 16.96 16.73 16.89 12,481,722 +0.09(+0.52%)
Apr 13, 2005 16.61 16.87 16.59 16.80 10,432,125 +0.05(+0.29%)
Apr 12, 2005 16.68 16.81 16.45 16.75 10,664,306 +0.05(+0.31%)
Apr 11, 2005 16.79 16.86 16.70 16.70 8,913,228 -0.04(-0.23%)
Apr 08, 2005 16.91 16.93 16.72 16.74 8,455,729 -0.17(-1.01%)
Apr 07, 2005 16.65 16.96 16.63 16.91 12,471,142 +0.26(+1.55%)
Apr 06, 2005 16.54 16.75 16.50 16.65 13,051,308 +0.14(+0.87%)
Apr 05, 2005 16.26 16.51 16.24 16.51 10,992,562 +0.36(+2.21%)
Apr 04, 2005 16.21 16.23 16.08 16.15 10,540,781 -0.00(-0.02%)
Apr 01, 2005 16.38 16.43 16.13 16.15 10,115,307 -0.15(-0.92%)
Mar 31, 2005 16.35 16.44 16.28 16.30 11,933,581 -0.05(-0.28%)
Mar 30, 2005 16.14 16.36 16.10 16.35 14,549,904 +0.35(+2.19%)
Mar 29, 2005 15.91 16.10 15.87 16.00 17,185,672 +0.20(+1.26%)
Mar 28, 2005 15.72 15.86 15.62 15.80 11,316,243 +0.08(+0.53%)
Mar 24, 2005 15.56 15.84 15.55 15.72 9,236,623 +0.12(+0.76%)
Mar 23, 2005 15.26 15.70 15.26 15.60 11,737,428 +0.29(+1.92%)
Mar 22, 2005 15.16 15.56 15.16 15.30 10,388,949 -0.04(-0.25%)
Mar 21, 2005 15.52 15.52 15.28 15.34 10,627,992 -0.21(-1.35%)
Mar 18, 2005 15.50 15.70 15.33 15.55 20,202,306 -0.02(-0.13%)
Mar 17, 2005 15.48 15.70 15.42 15.57 12,538,909 -0.31(-1.96%)
Mar 16, 2005 15.89 15.93 15.78 15.88 8,848,606 -0.08(-0.53%)
Mar 15, 2005 16.13 16.17 15.95 15.97 10,954,532 -0.16(-1.00%)
Mar 14, 2005 16.09 16.21 16.02 16.13 7,903,584 +0.04(+0.26%)
Mar 11, 2005 16.16 16.19 16.08 16.09 7,540,158 -0.10(-0.63%)
Mar 10, 2005 16.03 16.26 16.01 16.19 7,521,572 +0.14(+0.85%)
Mar 09, 2005 16.16 16.25 16.05 16.05 9,213,748 -0.21(-1.29%)
Mar 08, 2005 16.31 16.35 16.22 16.26 8,735,375 -0.05(-0.32%)
Mar 07, 2005 16.29 16.34 16.24 16.31 8,529,787 +0.08(+0.52%)
Mar 04, 2005 16.14 16.26 16.05 16.23 7,731,736 +0.14(+0.87%)
Mar 03, 2005 16.11 16.17 15.92 16.09 8,077,720 -0.02(-0.11%)
Mar 02, 2005 15.95 16.17 15.84 16.11 8,965,840 +0.03(+0.22%)
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.