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 (%)
May 31, 2006 15.24 15.31 15.16 15.29 14,653,909 +0.06(+0.38%)
May 30, 2006 15.22 15.43 15.08 15.23 17,061,508 -0.05(-0.30%)
May 26, 2006 15.27 15.38 15.22 15.28 7,640,540 +0.06(+0.40%)
May 25, 2006 15.18 15.24 15.04 15.22 9,696,019 +0.13(+0.83%)
May 24, 2006 14.90 15.13 14.86 15.09 15,534,349 +0.15(+0.98%)
May 23, 2006 14.97 15.03 14.91 14.95 10,720,547 -0.00(-0.02%)
May 22, 2006 14.97 15.30 14.93 14.95 13,946,596 -0.03(-0.17%)
May 19, 2006 15.13 15.13 14.73 14.98 17,632,272 -0.05(-0.33%)
May 18, 2006 14.89 15.16 14.84 15.03 14,160,772 +0.05(+0.31%)
May 17, 2006 15.40 15.40 14.97 14.98 14,742,707 -0.30(-1.95%)
May 16, 2006 15.30 15.40 15.19 15.28 13,137,920 +0.13(+0.85%)
May 15, 2006 14.92 15.25 14.83 15.15 13,596,430 +0.32(+2.12%)
May 12, 2006 15.04 15.08 14.83 14.83 10,295,266 -0.21(-1.43%)
May 11, 2006 14.93 15.10 14.86 15.05 12,657,628 +0.08(+0.55%)
May 10, 2006 15.13 15.13 14.96 14.97 9,936,164 -0.16(-1.09%)
May 09, 2006 15.15 15.20 15.06 15.13 7,684,939 -0.08(-0.52%)
May 08, 2006 15.15 15.23 15.13 15.21 10,067,686 -0.11(-0.70%)
May 05, 2006 15.04 15.39 15.04 15.32 8,882,595 +0.09(+0.56%)
May 04, 2006 15.20 15.24 15.09 15.23 14,582,423 +0.10(+0.66%)
May 03, 2006 15.08 15.14 14.98 15.13 13,085,143 +0.04(+0.24%)
May 02, 2006 15.15 15.31 15.03 15.09 11,211,170 -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.