Skip to main content

Abbott Laboratories (NY: ABT )

103.86 -1.55 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.97 36.16 35.77 36.04 4,765,915 +0.18(+0.50%)
May 27, 2005 36.16 36.31 35.81 35.86 2,642,168 -0.16(-0.46%)
May 26, 2005 36.04 36.32 35.32 36.02 3,508,881 -0.01(-0.04%)
May 25, 2005 36.21 36.36 35.93 36.04 4,179,763 -0.32(-0.88%)
May 24, 2005 36.16 36.49 36.16 36.36 3,982,059 -0.02(-0.06%)
May 23, 2005 36.76 36.76 36.23 36.38 4,050,994 -0.13(-0.37%)
May 20, 2005 36.74 36.74 36.41 36.52 3,612,217 -0.12(-0.33%)
May 19, 2005 36.91 36.93 36.35 36.64 4,405,175 -0.23(-0.63%)
May 18, 2005 36.91 37.09 36.71 36.87 4,310,138 -0.04(-0.12%)
May 17, 2005 36.79 36.93 36.52 36.91 4,159,149 -0.04(-0.12%)
May 16, 2005 36.53 37.03 36.36 36.96 3,843,652 +0.53(+1.46%)
May 13, 2005 36.49 36.55 36.08 36.43 4,458,450 -0.27(-0.73%)
May 12, 2005 36.89 36.98 36.61 36.70 3,663,216 -0.10(-0.28%)
May 11, 2005 36.64 36.86 36.46 36.80 5,387,003 +0.31(+0.84%)
May 10, 2005 36.51 36.79 36.34 36.49 3,397,111 -0.16(-0.45%)
May 09, 2005 36.58 36.70 36.42 36.66 3,237,154 +0.04(+0.10%)
May 06, 2005 36.86 37.03 36.54 36.62 3,397,647 -0.13(-0.35%)
May 05, 2005 36.97 36.98 36.36 36.75 4,610,911 -0.39(-1.05%)
May 04, 2005 36.83 37.23 36.67 37.14 4,933,636 +0.34(+0.91%)
May 03, 2005 36.87 36.91 36.55 36.80 4,754,805 -0.09(-0.24%)
May 02, 2005 36.61 36.97 36.57 36.89 4,596,722 +0.16(+0.45%)
Apr 29, 2005 36.11 36.75 35.93 36.73 5,133,080 +0.80(+2.22%)
Apr 28, 2005 35.98 36.28 35.93 35.93 5,110,325 -0.28(-0.78%)
Apr 27, 2005 35.81 36.27 35.57 36.21 5,809,986 +0.40(+1.11%)
Apr 26, 2005 35.50 36.20 35.50 35.81 4,566,872 +0.13(+0.36%)
Apr 25, 2005 35.56 35.78 35.35 35.69 3,811,795 +0.15(+0.42%)
Apr 22, 2005 35.78 35.86 35.28 35.54 3,742,056 -0.40(-1.10%)
Apr 21, 2005 35.67 36.00 34.93 35.93 4,822,804 +0.60(+1.69%)
Apr 20, 2005 35.71 35.97 35.28 35.34 5,161,190 -0.65(-1.81%)
Apr 19, 2005 36.35 36.41 35.71 35.99 5,503,591 -0.61(-1.65%)
Apr 18, 2005 36.91 37.12 36.15 36.59 9,596,349 -0.66(-1.78%)
Apr 15, 2005 36.08 37.34 36.08 37.26 13,019,830 +1.18(+3.27%)
Apr 14, 2005 35.79 36.23 35.75 36.08 5,843,048 +0.19(+0.52%)
Apr 13, 2005 35.49 36.05 35.45 35.89 4,883,574 +0.10(+0.29%)
Apr 12, 2005 35.64 35.92 35.15 35.78 4,992,264 +0.11(+0.31%)
Apr 11, 2005 35.86 36.01 35.67 35.67 4,172,535 -0.08(-0.23%)
Apr 08, 2005 36.12 36.17 35.73 35.76 3,958,366 -0.37(-1.01%)
Apr 07, 2005 35.57 36.23 35.52 36.12 5,838,095 +0.55(+1.55%)
Apr 06, 2005 35.34 35.78 35.24 35.57 6,109,688 +0.31(+0.87%)
Apr 05, 2005 34.73 35.28 34.69 35.26 5,145,930 +0.76(+2.21%)
Apr 04, 2005 34.63 34.68 34.35 34.50 4,934,439 -0.01(-0.02%)
Apr 01, 2005 34.99 35.10 34.46 34.51 4,735,262 -0.32(-0.92%)
Mar 31, 2005 34.93 35.11 34.77 34.83 5,586,448 -0.10(-0.28%)
Mar 30, 2005 34.48 34.95 34.39 34.93 6,811,223 +0.75(+2.19%)
Mar 29, 2005 33.99 34.40 33.90 34.18 8,045,100 +0.43(+1.26%)
Mar 28, 2005 33.58 33.87 33.36 33.75 5,297,454 +0.18(+0.53%)
Mar 24, 2005 33.24 33.84 33.21 33.57 4,323,925 +0.25(+0.76%)
Mar 23, 2005 32.60 33.53 32.60 33.32 5,494,623 +0.63(+1.92%)
Mar 22, 2005 32.38 33.24 32.38 32.69 4,863,362 -0.08(-0.25%)
Mar 21, 2005 33.16 33.16 32.65 32.77 4,975,265 -0.45(-1.35%)
Mar 18, 2005 33.10 33.54 32.74 33.22 9,457,273 -0.04(-0.13%)
Mar 17, 2005 33.06 33.53 32.93 33.27 5,869,819 -0.66(-1.96%)
Mar 16, 2005 33.94 34.03 33.71 33.93 4,142,283 -0.18(-0.53%)
Mar 15, 2005 34.46 34.54 34.07 34.11 5,128,127 -0.34(-1.00%)
Mar 14, 2005 34.37 34.63 34.23 34.46 3,699,892 +0.09(+0.26%)
Mar 11, 2005 34.51 34.57 34.34 34.37 3,529,762 -0.22(-0.63%)
Mar 10, 2005 34.25 34.74 34.20 34.58 3,521,061 +0.29(+0.85%)
Mar 09, 2005 34.51 34.71 34.28 34.29 4,313,217 -0.45(-1.29%)
Mar 08, 2005 34.85 34.92 34.66 34.74 4,089,277 -0.11(-0.32%)
Mar 07, 2005 34.80 34.91 34.69 34.85 3,993,035 +0.18(+0.52%)
Mar 04, 2005 34.47 34.74 34.28 34.67 3,619,445 +0.30(+0.87%)
Mar 03, 2005 34.41 34.54 34.01 34.37 3,781,410 -0.04(-0.11%)
Mar 02, 2005 34.08 34.54 33.84 34.41 4,197,164 +0.07(+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.