Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 14.67 14.88 14.55 14.83 17,403,842 +0.11(+0.74%)
Sep 29, 2005 14.65 14.79 14.54 14.72 18,041,766 +0.05(+0.36%)
Sep 28, 2005 15.04 15.05 14.58 14.67 21,663,730 -0.28(-1.85%)
Sep 27, 2005 15.00 15.06 14.90 14.94 16,832,826 +0.02(+0.16%)
Sep 26, 2005 15.20 15.32 14.82 14.92 26,941,270 -0.55(-3.53%)
Sep 23, 2005 15.46 15.57 15.36 15.46 13,468,776 +0.11(+0.71%)
Sep 22, 2005 15.07 15.42 15.07 15.36 13,565,137 +0.28(+1.88%)
Sep 21, 2005 14.95 15.20 14.93 15.07 15,645,615 +0.00(+0.02%)
Sep 20, 2005 15.15 15.30 15.06 15.07 11,645,928 -0.08(-0.51%)
Sep 19, 2005 15.30 15.22 14.93 15.15 13,270,622 -0.15(-0.98%)
Sep 16, 2005 15.30 15.38 15.20 15.30 26,281,328 +0.01(+0.09%)
Sep 15, 2005 15.39 15.41 15.20 15.28 13,733,554 -0.05(-0.34%)
Sep 14, 2005 15.62 15.64 15.31 15.34 14,483,853 -0.28(-1.81%)
Sep 13, 2005 15.84 15.85 15.32 15.62 20,149,694 -0.20(-1.26%)
Sep 12, 2005 15.81 16.16 15.70 15.82 10,400,958 -0.12(-0.75%)
Sep 09, 2005 15.88 16.00 15.81 15.94 7,770,338 +0.06(+0.40%)
Sep 08, 2005 16.02 16.02 15.79 15.87 6,900,803 -0.10(-0.63%)
Sep 07, 2005 15.84 16.05 15.81 15.98 8,179,799 +0.13(+0.84%)
Sep 06, 2005 15.70 15.88 15.70 15.84 11,597,319 +0.15(+0.94%)
Sep 02, 2005 15.81 15.84 15.66 15.70 7,275,667 -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.