Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.77 16.86 16.67 16.70 10,054,003 -0.07(-0.41%)
Jul 28, 2005 16.63 16.89 16.55 16.77 10,277,115 +0.20(+1.23%)
Jul 27, 2005 16.47 16.65 16.39 16.56 8,229,455 +0.18(+1.12%)
Jul 26, 2005 16.34 16.47 16.23 16.38 9,861,328 +0.09(+0.55%)
Jul 25, 2005 16.54 16.60 16.19 16.29 16,270,982 -0.20(-1.19%)
Jul 22, 2005 16.62 16.63 16.44 16.49 14,677,365 -0.15(-0.90%)
Jul 21, 2005 16.79 16.85 16.63 16.64 9,950,405 -0.14(-0.83%)
Jul 20, 2005 16.65 16.80 16.61 16.78 10,627,002 +0.18(+1.08%)
Jul 19, 2005 16.69 16.75 16.57 16.60 10,793,707 -0.02(-0.13%)
Jul 18, 2005 16.81 16.91 16.62 16.62 11,453,549 -0.16(-0.98%)
Jul 15, 2005 16.62 16.85 16.62 16.78 15,422,933 +0.09(+0.54%)
Jul 14, 2005 17.05 17.23 16.65 16.70 27,652,768 -0.37(-2.16%)
Jul 13, 2005 17.55 17.56 16.89 17.06 39,695,232 -0.84(-4.68%)
Jul 12, 2005 17.81 17.91 17.71 17.90 17,662,430 +0.12(+0.68%)
Jul 11, 2005 17.76 17.82 17.71 17.78 11,542,627 +0.11(+0.61%)
Jul 08, 2005 17.54 17.71 17.48 17.67 8,954,639 +0.14(+0.78%)
Jul 07, 2005 17.49 17.62 17.45 17.54 16,909,322 -0.06(-0.35%)
Jul 06, 2005 17.53 17.67 17.49 17.60 10,365,634 +0.07(+0.39%)
Jul 05, 2005 17.52 17.69 17.50 17.53 7,486,958 -0.03(-0.16%)
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.