Skip to main content

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.13 14.23 14.10 14.12 9,715,845 -0.13(-0.93%)
Dec 29, 2005 14.45 14.48 14.22 14.25 10,804,039 -0.20(-1.36%)
Dec 28, 2005 14.54 14.64 14.44 14.45 9,305,642 -0.02(-0.12%)
Dec 27, 2005 14.68 14.74 14.45 14.47 11,536,204 -0.16(-1.13%)
Dec 23, 2005 14.64 14.68 14.42 14.63 7,603,121 +0.04(+0.29%)
Dec 22, 2005 14.49 14.60 14.43 14.59 11,119,859 +0.13(+0.92%)
Dec 21, 2005 14.33 14.56 14.33 14.46 16,066,021 +0.13(+0.92%)
Dec 20, 2005 14.42 14.58 14.29 14.32 18,641,442 -0.15(-1.06%)
Dec 19, 2005 14.39 14.68 14.40 14.48 18,176,788 +0.09(+0.65%)
Dec 16, 2005 14.06 14.45 14.10 14.39 20,899,370 +0.33(+2.34%)
Dec 15, 2005 14.13 14.48 13.99 14.06 16,735,077 -0.08(-0.56%)
Dec 14, 2005 14.13 14.25 14.03 14.13 10,336,593 +0.00(+0.00%)
Dec 13, 2005 13.94 14.24 13.91 14.13 15,550,824 +0.11(+0.77%)
Dec 12, 2005 13.89 14.07 13.80 14.03 14,597,223 +0.06(+0.46%)
Dec 09, 2005 13.77 14.05 13.76 13.96 23,698,462 +0.25(+1.83%)
Dec 08, 2005 13.61 13.74 13.57 13.71 15,658,332 +0.10(+0.76%)
Dec 07, 2005 13.63 13.77 13.54 13.61 12,367,220 +0.05(+0.34%)
Dec 06, 2005 13.76 13.82 13.53 13.56 14,005,795 -0.11(-0.84%)
Dec 05, 2005 13.79 13.82 13.61 13.68 16,767,748 -0.13(-0.96%)
Dec 02, 2005 13.75 14.02 13.65 13.81 24,961,182 +0.33(+2.47%)
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.