Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.02 15.23 14.90 15.18 16,996,166 +0.11(+0.74%)
Sep 29, 2005 15.01 15.15 14.89 15.07 17,619,148 +0.05(+0.36%)
Sep 28, 2005 15.40 15.41 14.93 15.02 21,156,270 -0.28(-1.85%)
Sep 27, 2005 15.36 15.42 15.26 15.30 16,438,526 +0.03(+0.16%)
Sep 26, 2005 15.57 15.69 15.18 15.28 26,310,186 -0.56(-3.53%)
Sep 23, 2005 15.84 15.95 15.73 15.84 13,153,278 +0.11(+0.71%)
Sep 22, 2005 15.43 15.79 15.43 15.72 13,247,381 +0.29(+1.88%)
Sep 21, 2005 15.31 15.56 15.29 15.43 15,279,125 +0.00(+0.02%)
Sep 20, 2005 15.51 15.67 15.42 15.43 11,373,129 -0.08(-0.51%)
Sep 19, 2005 15.66 15.59 15.29 15.51 12,959,765 -0.15(-0.98%)
Sep 16, 2005 15.67 15.75 15.56 15.66 25,665,702 +0.01(+0.09%)
Sep 15, 2005 15.76 15.78 15.56 15.65 13,411,853 -0.05(-0.34%)
Sep 14, 2005 15.99 16.01 15.68 15.70 14,144,576 -0.29(-1.81%)
Sep 13, 2005 16.22 16.23 15.69 15.99 19,677,698 -0.20(-1.26%)
Sep 12, 2005 16.19 16.55 16.08 16.20 10,157,322 -0.12(-0.75%)
Sep 09, 2005 16.26 16.38 16.19 16.32 7,588,322 +0.06(+0.40%)
Sep 08, 2005 16.40 16.40 16.17 16.25 6,739,156 -0.10(-0.63%)
Sep 07, 2005 16.22 16.43 16.19 16.36 7,988,192 +0.14(+0.84%)
Sep 06, 2005 16.07 16.26 16.07 16.22 11,325,658 +0.15(+0.94%)
Sep 02, 2005 16.19 16.22 16.04 16.07 7,105,238 -0.09(-0.58%)
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.