Skip to main content

Abbott Laboratories (NY: ABT )

109.95 -1.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 36.44 36.56 36.37 36.45 6,338,505 -0.16(-0.45%)
Jun 29, 2005 36.72 36.75 36.54 36.61 3,541,172 -0.20(-0.55%)
Jun 28, 2005 36.55 36.87 36.43 36.81 3,348,086 +0.38(+1.04%)
Jun 27, 2005 36.44 36.55 36.28 36.43 4,247,228 -0.02(-0.06%)
Jun 24, 2005 36.41 36.62 36.19 36.46 5,542,763 -0.04(-0.12%)
Jun 23, 2005 36.98 37.07 36.45 36.50 3,338,808 -0.48(-1.29%)
Jun 22, 2005 36.83 36.98 36.66 36.98 4,092,463 +0.20(+0.55%)
Jun 21, 2005 36.81 36.88 36.69 36.78 3,499,355 +0.04(+0.12%)
Jun 20, 2005 36.55 36.80 36.37 36.73 2,472,474 -0.03(-0.08%)
Jun 17, 2005 36.84 36.87 36.44 36.76 6,625,580 +0.26(+0.71%)
Jun 16, 2005 36.46 36.63 36.33 36.50 2,683,444 +0.04(+0.12%)
Jun 15, 2005 36.49 36.55 36.01 36.46 2,913,641 +0.00(+0.00%)
Jun 14, 2005 36.26 36.61 36.26 36.46 2,771,516 +0.13(+0.35%)
Jun 13, 2005 36.23 36.83 36.09 36.33 3,721,350 -0.04(-0.10%)
Jun 10, 2005 36.40 36.48 36.16 36.37 4,374,429 -0.06(-0.16%)
Jun 09, 2005 36.08 36.46 36.00 36.43 4,480,250 +0.24(+0.66%)
Jun 08, 2005 36.44 36.45 36.04 36.19 4,049,436 -0.07(-0.20%)
Jun 07, 2005 36.06 36.47 36.02 36.26 4,188,872 +0.23(+0.64%)
Jun 06, 2005 36.18 36.33 35.88 36.03 3,301,965 +0.13(+0.37%)
Jun 03, 2005 35.74 36.18 35.66 35.90 3,523,558 +0.01(+0.02%)
Jun 02, 2005 35.75 36.00 35.65 35.89 2,925,877 -0.05(-0.14%)
Jun 01, 2005 35.81 36.14 35.71 35.94 3,972,524 +0.07(+0.19%)
May 31, 2005 35.81 35.99 35.61 35.88 4,787,494 +0.18(+0.50%)
May 27, 2005 36.00 36.14 35.65 35.70 2,654,131 -0.16(-0.46%)
May 26, 2005 35.88 36.16 35.16 35.86 3,524,768 -0.01(-0.04%)
May 25, 2005 36.05 36.20 35.76 35.88 4,198,688 -0.32(-0.88%)
May 24, 2005 36.00 36.33 36.00 36.20 4,000,088 -0.02(-0.06%)
May 23, 2005 36.59 36.59 36.07 36.22 4,069,336 -0.13(-0.37%)
May 20, 2005 36.58 36.58 36.25 36.35 3,628,572 -0.12(-0.33%)
May 19, 2005 36.74 36.76 36.19 36.47 4,425,121 -0.23(-0.63%)
May 18, 2005 36.74 36.93 36.55 36.70 4,329,653 -0.04(-0.12%)
May 17, 2005 36.63 36.76 36.36 36.75 4,177,981 -0.04(-0.12%)
May 16, 2005 36.37 36.86 36.20 36.79 3,861,055 +0.53(+1.46%)
May 13, 2005 36.33 36.39 35.91 36.26 4,478,636 -0.27(-0.73%)
May 12, 2005 36.72 36.81 36.44 36.53 3,679,802 -0.10(-0.28%)
May 11, 2005 36.47 36.69 36.29 36.64 5,411,394 +0.30(+0.84%)
May 10, 2005 36.34 36.63 36.17 36.33 3,412,493 -0.16(-0.45%)
May 09, 2005 36.41 36.54 36.26 36.49 3,251,811 +0.04(+0.10%)
May 06, 2005 36.69 36.86 36.37 36.46 3,413,030 -0.13(-0.35%)
May 05, 2005 36.81 36.81 36.20 36.58 4,631,788 -0.39(-1.05%)
May 04, 2005 36.66 37.07 36.50 36.97 4,955,974 +0.33(+0.91%)
May 03, 2005 36.70 36.74 36.38 36.64 4,776,334 -0.09(-0.24%)
May 02, 2005 36.44 36.81 36.40 36.72 4,617,535 +0.16(+0.45%)
Apr 29, 2005 35.95 36.58 35.77 36.56 5,156,321 +0.80(+2.23%)
Apr 28, 2005 35.82 36.11 35.76 35.76 5,133,463 -0.28(-0.78%)
Apr 27, 2005 35.65 36.11 35.41 36.05 5,836,292 +0.39(+1.11%)
Apr 26, 2005 35.34 36.04 35.34 35.65 4,587,550 +0.13(+0.36%)
Apr 25, 2005 35.40 35.62 35.19 35.53 3,829,054 +0.15(+0.42%)
Apr 22, 2005 35.62 35.70 35.12 35.38 3,758,999 -0.39(-1.10%)
Apr 21, 2005 35.51 35.84 34.78 35.77 4,844,640 +0.59(+1.69%)
Apr 20, 2005 35.55 35.81 35.12 35.18 5,184,558 -0.65(-1.81%)
Apr 19, 2005 36.18 36.25 35.55 35.82 5,528,510 -0.60(-1.65%)
Apr 18, 2005 36.74 36.95 35.99 36.43 9,639,799 -0.66(-1.78%)
Apr 15, 2005 35.91 37.17 35.91 37.09 13,078,780 +1.18(+3.27%)
Apr 14, 2005 35.63 36.07 35.59 35.91 5,869,504 +0.19(+0.52%)
Apr 13, 2005 35.33 35.88 35.29 35.73 4,905,685 +0.10(+0.29%)
Apr 12, 2005 35.47 35.76 34.99 35.62 5,014,868 +0.11(+0.31%)
Apr 11, 2005 35.70 35.85 35.50 35.51 4,191,427 -0.08(-0.23%)
Apr 08, 2005 35.96 36.00 35.56 35.59 3,976,289 -0.36(-1.01%)
Apr 07, 2005 35.41 36.06 35.36 35.96 5,864,529 +0.55(+1.55%)
Apr 06, 2005 35.18 35.62 35.08 35.41 6,137,351 +0.30(+0.87%)
Apr 05, 2005 34.58 35.12 34.53 35.10 5,169,229 +0.76(+2.21%)
Apr 04, 2005 34.48 34.52 34.20 34.34 4,956,781 -0.01(-0.02%)
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.