Skip to main content

Abbott Laboratories (NY: ABT )

112.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 16.68 16.76 16.62 16.71 13,049,879 -0.02(-0.10%)
Jul 28, 2006 16.63 16.83 16.61 16.72 12,990,976 +0.21(+1.27%)
Jul 27, 2006 16.44 16.68 16.43 16.51 14,682,293 +0.04(+0.25%)
Jul 26, 2006 16.61 16.78 16.43 16.47 28,053,564 -0.34(-2.04%)
Jul 25, 2006 16.63 16.85 16.46 16.81 27,620,942 +0.18(+1.09%)
Jul 24, 2006 16.05 16.64 16.03 16.63 24,901,968 +0.25(+1.54%)
Jul 21, 2006 16.21 16.43 16.08 16.38 18,699,708 +0.22(+1.36%)
Jul 20, 2006 16.07 16.33 16.06 16.16 13,728,979 -0.02(-0.15%)
Jul 19, 2006 15.63 16.35 15.63 16.19 39,279,452 +0.55(+3.53%)
Jul 18, 2006 15.56 15.71 15.42 15.63 20,828,508 +0.08(+0.49%)
Jul 17, 2006 15.35 15.59 15.35 15.56 13,542,262 +0.16(+1.07%)
Jul 14, 2006 15.34 15.50 15.34 15.39 13,600,021 +0.01(+0.05%)
Jul 13, 2006 15.35 15.45 15.31 15.38 22,544,130 -0.04(-0.27%)
Jul 12, 2006 15.56 15.58 15.40 15.43 18,566,746 -0.16(-1.01%)
Jul 11, 2006 15.29 15.63 15.24 15.58 16,597,499 +0.32(+2.09%)
Jul 10, 2006 15.44 15.47 15.24 15.27 9,734,153 -0.05(-0.34%)
Jul 07, 2006 15.35 15.46 15.29 15.32 11,373,430 +0.01(+0.05%)
Jul 06, 2006 15.28 15.42 15.25 15.31 9,129,110 +0.06(+0.39%)
Jul 05, 2006 15.18 15.39 15.13 15.25 12,354,766 +0.01(+0.07%)
Jul 03, 2006 15.28 15.30 15.19 15.24 6,107,614 -0.01(-0.07%)
Jun 30, 2006 15.04 15.25 14.95 15.25 22,856,946 +0.25(+1.65%)
Jun 29, 2006 14.82 15.03 14.76 15.00 14,852,425 +0.25(+1.68%)
Jun 28, 2006 14.66 14.91 14.66 14.76 13,244,030 +0.19(+1.32%)
Jun 27, 2006 14.72 14.77 14.49 14.56 11,076,341 -0.14(-0.93%)
Jun 26, 2006 14.65 14.76 14.54 14.70 8,766,256 +0.03(+0.19%)
Jun 23, 2006 14.60 14.76 14.53 14.67 11,270,779 -0.03(-0.21%)
Jun 22, 2006 14.78 14.85 14.64 14.70 9,729,292 -0.08(-0.54%)
Jun 21, 2006 14.21 14.88 14.76 14.78 9,686,402 +0.02(+0.12%)
Jun 20, 2006 14.76 14.85 14.75 14.77 7,976,498 -0.04(-0.24%)
Jun 19, 2006 15.02 15.02 14.77 14.80 9,398,749 -0.16(-1.07%)
Jun 16, 2006 14.94 15.02 14.89 14.96 12,753,648 -0.10(-0.65%)
Jun 15, 2006 14.89 15.10 14.84 15.06 17,251,436 +0.13(+0.84%)
Jun 14, 2006 14.76 15.02 14.76 14.93 14,645,693 +0.09(+0.59%)
Jun 13, 2006 14.94 15.10 14.83 14.85 10,684,036 -0.09(-0.63%)
Jun 12, 2006 15.04 15.14 14.92 14.94 9,240,626 -0.10(-0.65%)
Jun 09, 2006 15.12 15.20 15.03 15.04 12,407,378 -0.06(-0.39%)
Jun 08, 2006 14.86 15.10 14.78 15.10 17,655,466 +0.10(+0.65%)
Jun 07, 2006 14.86 15.10 14.83 15.00 14,671,999 +0.23(+1.56%)
Jun 06, 2006 14.85 14.98 14.69 14.77 14,341,170 -0.08(-0.54%)
Jun 05, 2006 15.04 15.05 14.82 14.85 9,878,837 -0.23(-1.55%)
Jun 02, 2006 15.07 15.16 15.00 15.08 9,719,570 -0.03(-0.21%)
Jun 01, 2006 14.95 15.14 14.90 15.12 11,471,792 +0.18(+1.22%)
May 31, 2006 14.88 14.95 14.80 14.93 15,005,402 +0.06(+0.38%)
May 30, 2006 14.86 15.07 14.73 14.88 17,470,750 -0.05(-0.30%)
May 26, 2006 14.92 15.02 14.86 14.92 7,823,808 +0.06(+0.40%)
May 25, 2006 14.83 14.88 14.69 14.86 9,928,590 +0.12(+0.83%)
May 24, 2006 14.55 14.77 14.51 14.74 15,906,961 +0.14(+0.98%)
May 23, 2006 14.62 14.68 14.56 14.60 10,977,693 -0.00(-0.02%)
May 22, 2006 14.62 14.94 14.58 14.60 14,281,123 -0.02(-0.17%)
May 19, 2006 14.78 14.78 14.38 14.63 18,055,206 -0.05(-0.33%)
May 18, 2006 14.55 14.80 14.49 14.67 14,500,437 +0.05(+0.31%)
May 17, 2006 15.04 15.04 14.62 14.63 15,096,330 -0.29(-1.95%)
May 16, 2006 14.94 15.04 14.83 14.92 13,453,050 +0.13(+0.85%)
May 15, 2006 14.57 14.89 14.48 14.79 13,922,558 +0.31(+2.12%)
May 12, 2006 14.69 14.73 14.48 14.49 10,542,211 -0.21(-1.43%)
May 11, 2006 14.58 14.75 14.51 14.70 12,961,238 +0.08(+0.55%)
May 10, 2006 14.78 14.78 14.61 14.62 10,174,496 -0.16(-1.09%)
May 09, 2006 14.79 14.85 14.70 14.78 7,869,272 -0.08(-0.52%)
May 08, 2006 14.80 14.88 14.78 14.85 10,309,172 -0.10(-0.70%)
May 05, 2006 14.69 15.03 14.69 14.96 9,095,656 +0.08(+0.56%)
May 04, 2006 14.84 14.88 14.74 14.87 14,932,202 +0.10(+0.66%)
May 03, 2006 14.72 14.79 14.63 14.78 13,399,008 +0.04(+0.24%)
May 02, 2006 14.80 14.95 14.67 14.74 11,480,084 -0.06(-0.40%)
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.