Abbott Laboratories (NY: ABT )

117.49 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 46.84 47.08 46.55 46.63 3,600,500 -0.19(-0.41%)
Jul 28, 2005 46.45 47.15 46.20 46.82 3,680,400 +0.57(+1.23%)
Jul 27, 2005 45.98 46.48 45.76 46.25 2,947,100 +0.51(+1.11%)
Jul 26, 2005 45.64 46.00 45.32 45.74 3,531,500 +0.25(+0.55%)
Jul 25, 2005 46.18 46.34 45.20 45.49 5,826,900 -0.55(-1.19%)
Jul 22, 2005 46.40 46.45 45.92 46.04 5,256,200 -0.42(-0.90%)
Jul 21, 2005 46.89 47.05 46.43 46.46 3,563,400 -0.39(-0.83%)
Jul 20, 2005 46.50 46.90 46.39 46.85 3,805,700 +0.50(+1.08%)
Jul 19, 2005 46.60 46.77 46.26 46.35 3,865,400 -0.06(-0.13%)
Jul 18, 2005 46.95 47.21 46.41 46.41 4,101,700 -0.46(-0.98%)
Jul 15, 2005 46.40 47.05 46.40 46.87 5,523,200 +0.25(+0.54%)
Jul 14, 2005 47.61 48.11 46.50 46.62 9,902,900 -1.03(-2.16%)
Jul 13, 2005 49.00 49.04 47.15 47.65 14,215,500 -2.34(-4.68%)
Jul 12, 2005 49.72 50.00 49.45 49.99 6,325,200 +0.34(+0.68%)
Jul 11, 2005 49.60 49.75 49.45 49.65 4,133,600 +0.30(+0.61%)
Jul 08, 2005 48.98 49.46 48.80 49.35 3,206,800 +0.38(+0.78%)
Jul 07, 2005 48.85 49.20 48.72 48.97 6,055,500 -0.17(-0.35%)
Jul 06, 2005 48.95 49.35 48.83 49.14 3,712,100 +0.19(+0.39%)
Jul 05, 2005 48.92 49.40 48.86 48.95 2,681,200 -0.08(-0.16%)
Jul 01, 2005 49.23 49.64 48.97 49.03 3,377,200 +0.02(+0.04%)
Jun 30, 2005 49.00 49.16 48.91 49.01 4,714,000 -0.22(-0.45%)
Jun 29, 2005 49.38 49.41 49.13 49.23 2,633,600 -0.27(-0.55%)
Jun 28, 2005 49.15 49.57 48.99 49.50 2,490,000 +0.51(+1.04%)
Jun 27, 2005 49.00 49.14 48.78 48.99 3,158,700 -0.03(-0.06%)
Jun 24, 2005 48.96 49.24 48.66 49.02 4,122,200 -0.06(-0.12%)
Jun 23, 2005 49.72 49.84 49.01 49.08 2,483,100 -0.64(-1.29%)
Jun 22, 2005 49.52 49.72 49.30 49.72 3,043,600 +0.27(+0.55%)
Jun 21, 2005 49.50 49.59 49.34 49.45 2,602,500 +0.06(+0.12%)
Jun 20, 2005 49.14 49.48 48.91 49.39 1,838,800 -0.04(-0.08%)
Jun 17, 2005 49.53 49.58 49.00 49.43 4,927,500 +0.35(+0.71%)
Jun 16, 2005 49.02 49.25 48.85 49.08 1,995,700 +0.06(+0.12%)
Jun 15, 2005 49.06 49.14 48.42 49.02 2,166,900 +0.00(+0.00%)
Jun 14, 2005 48.75 49.22 48.75 49.02 2,061,200 +0.17(+0.35%)
Jun 13, 2005 48.72 49.52 48.53 48.85 2,767,600 -0.05(-0.10%)
Jun 10, 2005 48.95 49.05 48.62 48.90 3,253,300 -0.08(-0.16%)
Jun 09, 2005 48.51 49.03 48.40 48.98 3,332,000 +0.32(+0.66%)
Jun 08, 2005 49.00 49.01 48.46 48.66 3,011,600 -0.10(-0.21%)
Jun 07, 2005 48.49 49.04 48.43 48.76 3,115,300 +0.31(+0.64%)
Jun 06, 2005 48.65 48.85 48.25 48.45 2,455,700 +0.18(+0.37%)
Jun 03, 2005 48.05 48.65 47.95 48.27 2,620,500 +0.01(+0.02%)
Jun 02, 2005 48.07 48.40 47.94 48.26 2,176,000 -0.07(-0.14%)
Jun 01, 2005 48.15 48.60 48.02 48.33 2,954,400 +0.09(+0.19%)
May 31, 2005 48.15 48.40 47.88 48.24 3,560,500 +0.24(+0.50%)
May 27, 2005 48.40 48.60 47.93 48.00 1,973,900 -0.22(-0.46%)
May 26, 2005 48.24 48.62 47.28 48.22 2,621,400 -0.02(-0.04%)
May 25, 2005 48.47 48.67 48.09 48.24 3,122,600 -0.43(-0.88%)
May 24, 2005 48.40 48.85 48.40 48.67 2,974,900 -0.03(-0.06%)
May 23, 2005 49.20 49.20 48.50 48.70 3,026,400 -0.18(-0.37%)
May 20, 2005 49.18 49.18 48.74 48.88 2,698,600 -0.16(-0.33%)
May 19, 2005 49.40 49.43 48.66 49.04 3,291,000 -0.31(-0.63%)
May 18, 2005 49.40 49.65 49.14 49.35 3,220,000 -0.06(-0.12%)
May 17, 2005 49.25 49.43 48.89 49.41 3,107,200 -0.06(-0.12%)
May 16, 2005 48.90 49.56 48.67 49.47 2,871,500 +0.71(+1.46%)
May 13, 2005 48.85 48.93 48.29 48.76 3,330,800 -0.36(-0.73%)
May 12, 2005 49.38 49.50 49.00 49.12 2,736,700 -0.14(-0.28%)
May 11, 2005 49.04 49.34 48.80 49.26 4,024,500 +0.41(+0.84%)
May 10, 2005 48.87 49.25 48.64 48.85 2,537,900 -0.22(-0.45%)
May 09, 2005 48.96 49.13 48.75 49.07 2,418,400 +0.05(+0.10%)
May 06, 2005 49.34 49.56 48.91 49.02 2,538,300 -0.17(-0.35%)
May 05, 2005 49.49 49.50 48.67 49.19 3,444,700 -0.52(-1.05%)
May 04, 2005 49.30 49.84 49.08 49.71 3,685,800 +0.45(+0.91%)
May 03, 2005 49.35 49.40 48.92 49.26 3,552,200 -0.12(-0.24%)
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.