Abbott Laboratories (NY: ABT )

115.63 USD -1.62 (-1.38%)
Official Closing Price Updated: 7:53 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 43.40 43.60 42.70 43.05 4,687,100 +0.30(+0.70%)
Oct 28, 2005 42.44 42.80 42.07 42.75 3,563,800 +0.31(+0.73%)
Oct 27, 2005 43.01 43.18 42.38 42.44 2,663,200 -0.57(-1.33%)
Oct 26, 2005 43.43 43.74 42.97 43.01 3,235,800 -0.27(-0.62%)
Oct 25, 2005 42.98 43.60 42.90 43.28 3,558,000 +0.38(+0.89%)
Oct 24, 2005 43.03 43.21 42.77 42.90 4,158,500 +0.15(+0.35%)
Oct 21, 2005 43.46 43.47 42.53 42.75 6,132,500 -0.51(-1.18%)
Oct 20, 2005 43.75 43.90 43.11 43.26 6,974,000 -0.69(-1.57%)
Oct 19, 2005 42.25 44.10 42.05 43.95 8,316,100 +1.55(+3.66%)
Oct 18, 2005 42.30 42.76 42.25 42.40 4,383,000 -0.15(-0.35%)
Oct 17, 2005 42.40 42.58 42.05 42.55 3,693,900 -0.09(-0.21%)
Oct 14, 2005 42.32 42.69 42.00 42.64 4,866,800 +0.07(+0.16%)
Oct 13, 2005 41.82 42.82 41.82 42.57 5,986,100 +0.47(+1.12%)
Oct 12, 2005 42.05 42.70 41.58 42.10 5,572,000 -0.32(-0.75%)
Oct 11, 2005 42.06 42.65 42.00 42.42 3,740,600 +0.24(+0.57%)
Oct 10, 2005 42.64 42.79 42.17 42.18 3,286,500 -0.52(-1.22%)
Oct 07, 2005 43.02 43.19 42.62 42.70 3,849,900 -0.32(-0.74%)
Oct 06, 2005 43.00 43.25 42.57 43.02 6,860,900 -0.26(-0.60%)
Oct 05, 2005 44.03 44.36 43.28 43.28 4,449,000 -0.73(-1.66%)
Oct 04, 2005 42.48 44.09 43.00 44.01 8,325,600 +1.53(+3.60%)
Oct 03, 2005 42.40 42.77 42.21 42.48 4,970,700 +0.08(+0.19%)
Sep 30, 2005 41.95 42.54 41.60 42.40 6,086,600 +0.31(+0.74%)
Sep 29, 2005 41.90 42.30 41.57 42.09 6,309,700 +0.15(+0.36%)
Sep 28, 2005 43.00 43.04 41.70 41.94 7,576,400 -0.79(-1.85%)
Sep 27, 2005 42.90 43.05 42.60 42.73 5,886,900 +0.07(+0.16%)
Sep 26, 2005 43.47 43.80 42.38 42.66 9,422,100 -1.56(-3.53%)
Sep 23, 2005 44.22 44.53 43.92 44.22 4,710,400 +0.31(+0.71%)
Sep 22, 2005 43.10 44.08 43.09 43.91 4,744,100 +0.81(+1.88%)
Sep 21, 2005 42.74 43.45 42.70 43.10 5,471,700 +0.01(+0.02%)
Sep 20, 2005 43.31 43.75 43.06 43.09 4,072,900 -0.22(-0.51%)
Sep 19, 2005 43.74 43.52 42.70 43.31 4,641,100 -0.43(-0.98%)
Sep 16, 2005 43.75 43.98 43.45 43.74 9,191,300 +0.04(+0.09%)
Sep 15, 2005 44.00 44.06 43.46 43.70 4,803,000 -0.15(-0.34%)
Sep 14, 2005 44.66 44.72 43.79 43.85 5,065,400 -0.81(-1.81%)
Sep 13, 2005 45.30 45.32 43.80 44.66 7,046,900 -0.57(-1.26%)
Sep 12, 2005 45.21 46.20 44.90 45.23 3,637,500 -0.34(-0.75%)
Sep 09, 2005 45.40 45.75 45.22 45.57 2,717,500 +0.18(+0.40%)
Sep 08, 2005 45.80 45.80 45.16 45.39 2,413,400 -0.29(-0.63%)
Sep 07, 2005 45.30 45.89 45.21 45.68 2,860,700 +0.38(+0.84%)
Sep 06, 2005 44.88 45.40 44.88 45.30 4,055,900 +0.42(+0.94%)
Sep 02, 2005 45.20 45.28 44.79 44.88 2,544,500 -0.26(-0.58%)
Sep 01, 2005 45.32 45.61 44.84 45.14 3,373,700 +0.01(+0.02%)
Aug 31, 2005 45.13 45.17 44.65 45.13 4,553,900 +0.50(+1.12%)
Aug 30, 2005 45.13 45.13 44.40 44.63 3,562,700 -0.50(-1.11%)
Aug 29, 2005 44.45 45.40 44.44 45.13 3,251,100 +0.40(+0.89%)
Aug 26, 2005 44.73 45.15 44.72 44.73 2,328,800 -0.38(-0.84%)
Aug 25, 2005 44.90 45.55 44.84 45.11 3,363,700 +0.19(+0.42%)
Aug 24, 2005 45.45 45.89 44.70 44.92 3,584,500 -0.78(-1.71%)
Aug 23, 2005 45.85 45.95 45.68 45.70 2,763,700 -0.26(-0.57%)
Aug 22, 2005 45.84 46.25 45.69 45.96 2,332,600 +0.13(+0.28%)
Aug 19, 2005 46.23 46.33 45.78 45.83 2,453,800 -0.19(-0.41%)
Aug 18, 2005 45.95 46.45 45.93 46.02 2,367,200 -0.07(-0.15%)
Aug 17, 2005 46.19 46.59 46.09 46.09 2,294,500 +0.07(+0.15%)
Aug 16, 2005 46.75 46.83 45.98 46.02 2,367,600 -0.70(-1.50%)
Aug 15, 2005 46.50 46.93 46.40 46.72 2,279,400 +0.18(+0.39%)
Aug 12, 2005 46.65 46.75 46.25 46.54 2,542,400 -0.24(-0.51%)
Aug 11, 2005 46.74 46.93 46.50 46.78 2,611,900 +0.18(+0.39%)
Aug 10, 2005 46.89 47.18 46.46 46.60 3,098,800 +0.00(+0.00%)
Aug 09, 2005 46.40 46.74 46.40 46.60 3,115,600 +0.22(+0.47%)
Aug 08, 2005 46.65 46.74 46.22 46.38 1,743,800 -0.11(-0.24%)
Aug 05, 2005 46.90 47.05 46.45 46.49 2,762,800 -0.54(-1.15%)
Aug 04, 2005 47.10 47.36 46.84 47.03 3,174,600 -0.30(-0.63%)
Aug 03, 2005 47.00 47.37 46.90 47.33 2,295,300 +0.05(+0.11%)
Aug 02, 2005 47.20 47.31 47.08 47.28 3,244,700 +0.26(+0.55%)
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.