Skip to main content

Abbott Laboratories (NY: ABT )

115.15 -2.98 (-2.52%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.55 17.60 17.52 17.55 13,163,330 -0.08(-0.45%)
Jun 29, 2005 17.68 17.69 17.59 17.63 7,354,040 -0.10(-0.54%)
Jun 28, 2005 17.60 17.75 17.54 17.73 6,953,053 +0.18(+1.04%)
Jun 27, 2005 17.55 17.60 17.47 17.54 8,820,325 -0.01(-0.06%)
Jun 24, 2005 17.53 17.63 17.43 17.55 11,510,793 -0.02(-0.12%)
Jun 23, 2005 17.81 17.85 17.55 17.58 6,933,785 -0.23(-1.29%)
Jun 22, 2005 17.73 17.81 17.66 17.81 8,498,921 +0.10(+0.55%)
Jun 21, 2005 17.73 17.76 17.67 17.71 7,267,197 +0.02(+0.12%)
Jun 20, 2005 17.60 17.72 17.52 17.69 5,134,648 -0.01(-0.08%)
Jun 17, 2005 17.74 17.76 17.55 17.70 13,759,506 +0.13(+0.71%)
Jun 16, 2005 17.55 17.64 17.49 17.58 5,572,774 +0.02(+0.12%)
Jun 15, 2005 17.57 17.60 17.34 17.55 6,050,831 +0.00(+0.00%)
Jun 14, 2005 17.46 17.63 17.46 17.55 5,755,676 +0.06(+0.35%)
Jun 13, 2005 17.45 17.73 17.38 17.49 7,728,221 -0.02(-0.10%)
Jun 10, 2005 17.53 17.57 17.41 17.51 9,084,485 -0.03(-0.16%)
Jun 09, 2005 17.37 17.56 17.33 17.54 9,304,246 +0.11(+0.66%)
Jun 08, 2005 17.55 17.55 17.35 17.43 8,409,564 -0.04(-0.21%)
Jun 07, 2005 17.36 17.56 17.34 17.46 8,699,135 +0.11(+0.64%)
Jun 06, 2005 17.42 17.49 17.28 17.35 6,857,274 +0.06(+0.37%)
Jun 03, 2005 17.21 17.42 17.17 17.29 7,317,460 +0.00(+0.02%)
Jun 02, 2005 17.21 17.33 17.17 17.28 6,076,242 -0.03(-0.15%)
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.