Abbott Laboratories (NY: ABT )

132.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 49.00 49.16 48.91 49.01 4,714,000 -0.22(-0.45%)
Jun 29, 2005 49.38 49.41 49.13 49.23 2,633,600 -0.27(-0.55%)
Jun 28, 2005 49.15 49.57 48.99 49.50 2,490,000 +0.51(+1.04%)
Jun 27, 2005 49.00 49.14 48.78 48.99 3,158,700 -0.03(-0.06%)
Jun 24, 2005 48.96 49.24 48.66 49.02 4,122,200 -0.06(-0.12%)
Jun 23, 2005 49.72 49.84 49.01 49.08 2,483,100 -0.64(-1.29%)
Jun 22, 2005 49.52 49.72 49.30 49.72 3,043,600 +0.27(+0.55%)
Jun 21, 2005 49.50 49.59 49.34 49.45 2,602,500 +0.06(+0.12%)
Jun 20, 2005 49.14 49.48 48.91 49.39 1,838,800 -0.04(-0.08%)
Jun 17, 2005 49.53 49.58 49.00 49.43 4,927,500 +0.35(+0.71%)
Jun 16, 2005 49.02 49.25 48.85 49.08 1,995,700 +0.06(+0.12%)
Jun 15, 2005 49.06 49.14 48.42 49.02 2,166,900 +0.00(+0.00%)
Jun 14, 2005 48.75 49.22 48.75 49.02 2,061,200 +0.17(+0.35%)
Jun 13, 2005 48.72 49.52 48.53 48.85 2,767,600 -0.05(-0.10%)
Jun 10, 2005 48.95 49.05 48.62 48.90 3,253,300 -0.08(-0.16%)
Jun 09, 2005 48.51 49.03 48.40 48.98 3,332,000 +0.32(+0.66%)
Jun 08, 2005 49.00 49.01 48.46 48.66 3,011,600 -0.10(-0.21%)
Jun 07, 2005 48.49 49.04 48.43 48.76 3,115,300 +0.31(+0.64%)
Jun 06, 2005 48.65 48.85 48.25 48.45 2,455,700 +0.18(+0.37%)
Jun 03, 2005 48.05 48.65 47.95 48.27 2,620,500 +0.01(+0.02%)
Jun 02, 2005 48.07 48.40 47.94 48.26 2,176,000 -0.07(-0.14%)
Jun 01, 2005 48.15 48.60 48.02 48.33 2,954,400 +0.09(+0.19%)
May 31, 2005 48.15 48.40 47.88 48.24 3,560,500 +0.24(+0.50%)
May 27, 2005 48.40 48.60 47.93 48.00 1,973,900 -0.22(-0.46%)
May 26, 2005 48.24 48.62 47.28 48.22 2,621,400 -0.02(-0.04%)
May 25, 2005 48.47 48.67 48.09 48.24 3,122,600 -0.43(-0.88%)
May 24, 2005 48.40 48.85 48.40 48.67 2,974,900 -0.03(-0.06%)
May 23, 2005 49.20 49.20 48.50 48.70 3,026,400 -0.18(-0.37%)
May 20, 2005 49.18 49.18 48.74 48.88 2,698,600 -0.16(-0.33%)
May 19, 2005 49.40 49.43 48.66 49.04 3,291,000 -0.31(-0.63%)
May 18, 2005 49.40 49.65 49.14 49.35 3,220,000 -0.06(-0.12%)
May 17, 2005 49.25 49.43 48.89 49.41 3,107,200 -0.06(-0.12%)
May 16, 2005 48.90 49.56 48.67 49.47 2,871,500 +0.71(+1.46%)
May 13, 2005 48.85 48.93 48.29 48.76 3,330,800 -0.36(-0.73%)
May 12, 2005 49.38 49.50 49.00 49.12 2,736,700 -0.14(-0.28%)
May 11, 2005 49.04 49.34 48.80 49.26 4,024,500 +0.41(+0.84%)
May 10, 2005 48.87 49.25 48.64 48.85 2,537,900 -0.22(-0.45%)
May 09, 2005 48.96 49.13 48.75 49.07 2,418,400 +0.05(+0.10%)
May 06, 2005 49.34 49.56 48.91 49.02 2,538,300 -0.17(-0.35%)
May 05, 2005 49.49 49.50 48.67 49.19 3,444,700 -0.52(-1.05%)
May 04, 2005 49.30 49.84 49.08 49.71 3,685,800 +0.45(+0.91%)
May 03, 2005 49.35 49.40 48.92 49.26 3,552,200 -0.12(-0.24%)
May 02, 2005 49.00 49.49 48.95 49.38 3,434,100 +0.22(+0.45%)
Apr 29, 2005 48.34 49.19 48.10 49.16 3,834,800 +1.07(+2.22%)
Apr 28, 2005 48.16 48.56 48.09 48.09 3,817,800 -0.38(-0.78%)
Apr 27, 2005 47.93 48.55 47.61 48.47 4,340,500 +0.53(+1.11%)
Apr 26, 2005 47.52 48.46 47.52 47.94 3,411,800 +0.17(+0.36%)
Apr 25, 2005 47.60 47.90 47.32 47.77 2,847,700 +0.20(+0.42%)
Apr 22, 2005 47.90 48.00 47.22 47.57 2,795,600 -0.53(-1.10%)
Apr 21, 2005 47.75 48.19 46.76 48.10 3,603,000 +0.80(+1.69%)
Apr 20, 2005 47.80 48.15 47.22 47.30 3,855,800 -0.87(-1.81%)
Apr 19, 2005 48.65 48.74 47.80 48.17 4,111,600 -0.81(-1.65%)
Apr 18, 2005 49.40 49.69 48.39 48.98 7,169,200 -0.89(-1.78%)
Apr 15, 2005 48.29 49.98 48.29 49.87 9,726,800 +1.58(+3.27%)
Apr 14, 2005 47.91 48.50 47.85 48.29 4,365,200 +0.25(+0.52%)
Apr 13, 2005 47.50 48.25 47.45 48.04 3,648,400 +0.14(+0.29%)
Apr 12, 2005 47.70 48.08 47.05 47.90 3,729,600 +0.15(+0.31%)
Apr 11, 2005 48.00 48.20 47.74 47.75 3,117,200 -0.11(-0.23%)
Apr 08, 2005 48.35 48.41 47.82 47.86 2,957,200 -0.49(-1.01%)
Apr 07, 2005 47.61 48.49 47.55 48.35 4,361,500 +0.74(+1.55%)
Apr 06, 2005 47.30 47.90 47.17 47.61 4,564,400 +0.41(+0.87%)
Apr 05, 2005 46.49 47.22 46.43 47.20 3,844,400 +1.02(+2.21%)
Apr 04, 2005 46.36 46.42 45.98 46.18 3,686,400 -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.