Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.65 13.75 13.43 13.50 24,718,244 -0.16(-1.18%)
Nov 29, 2005 13.94 13.95 13.67 13.67 19,361,600 -0.28(-2.03%)
Nov 28, 2005 13.97 14.00 13.92 13.95 18,273,126 -0.01(-0.08%)
Nov 25, 2005 14.02 14.07 13.93 13.96 6,846,942 -0.00(-0.03%)
Nov 23, 2005 14.05 14.14 13.90 13.96 20,762,822 -0.12(-0.84%)
Nov 22, 2005 14.31 14.37 13.64 14.08 37,148,572 -0.38(-2.60%)
Nov 21, 2005 14.62 14.63 14.46 14.46 11,566,920 -0.19(-1.30%)
Nov 18, 2005 14.86 14.86 14.55 14.65 11,447,127 +0.01(+0.10%)
Nov 17, 2005 14.53 14.68 14.49 14.63 12,633,055 +0.10(+0.69%)
Nov 16, 2005 14.72 14.74 14.26 14.53 26,098,244 -0.32(-2.15%)
Nov 15, 2005 14.77 14.95 14.68 14.85 24,826,310 +0.34(+2.34%)
Nov 14, 2005 15.60 15.61 14.44 14.51 38,904,148 -1.15(-7.34%)
Nov 11, 2005 15.54 15.70 15.40 15.66 16,113,491 +0.33(+2.17%)
Nov 10, 2005 15.34 15.39 15.22 15.33 11,368,940 +0.04(+0.23%)
Nov 09, 2005 15.19 15.43 15.10 15.29 14,818,380 +0.06(+0.42%)
Nov 08, 2005 15.15 15.28 15.13 15.23 9,242,255 -0.01(-0.07%)
Nov 07, 2005 15.24 15.29 15.13 15.24 10,707,423 -0.01(-0.05%)
Nov 04, 2005 15.38 15.39 15.12 15.24 10,582,323 -0.08(-0.51%)
Nov 03, 2005 15.25 15.37 15.23 15.32 13,907,782 +0.05(+0.35%)
Nov 02, 2005 15.19 15.33 15.09 15.27 12,914,808 -0.05(-0.33%)
Nov 01, 2005 15.38 15.50 15.30 15.32 8,763,081 -0.10(-0.63%)
Oct 31, 2005 15.54 15.61 15.29 15.42 13,088,215 +0.11(+0.70%)
Oct 28, 2005 15.20 15.33 15.07 15.31 9,951,522 +0.11(+0.73%)
Oct 27, 2005 15.40 15.46 15.18 15.20 7,436,695 -0.20(-1.33%)
Oct 26, 2005 15.55 15.66 15.39 15.40 9,035,618 -0.10(-0.62%)
Oct 25, 2005 15.39 15.61 15.36 15.50 9,935,327 +0.14(+0.89%)
Oct 24, 2005 15.41 15.47 15.32 15.36 11,612,157 +0.05(+0.35%)
Oct 21, 2005 15.56 15.57 15.23 15.31 17,124,336 -0.18(-1.18%)
Oct 20, 2005 15.67 15.72 15.44 15.49 19,474,134 -0.25(-1.57%)
Oct 19, 2005 15.13 15.79 15.06 15.74 23,221,802 +0.56(+3.66%)
Oct 18, 2005 15.15 15.31 15.13 15.18 12,239,049 -0.05(-0.35%)
Oct 17, 2005 15.18 15.25 15.06 15.24 10,314,812 -0.03(-0.21%)
Oct 14, 2005 15.16 15.29 15.04 15.27 13,590,008 +0.03(+0.16%)
Oct 13, 2005 14.98 15.33 14.98 15.24 16,715,531 +0.17(+1.12%)
Oct 12, 2005 15.06 15.29 14.89 15.08 15,559,202 -0.11(-0.75%)
Oct 11, 2005 15.06 15.27 15.04 15.19 10,445,217 +0.09(+0.57%)
Oct 10, 2005 15.27 15.32 15.10 15.11 9,177,192 -0.19(-1.22%)
Oct 07, 2005 15.41 15.47 15.26 15.29 10,750,425 -0.11(-0.74%)
Oct 06, 2005 15.40 15.49 15.24 15.41 19,158,314 -0.09(-0.60%)
Oct 05, 2005 15.77 15.89 15.50 15.50 12,423,347 -0.26(-1.66%)
Oct 04, 2005 15.21 15.79 15.40 15.76 23,248,330 +0.55(+3.60%)
Oct 03, 2005 15.18 15.32 15.12 15.21 13,880,137 +0.03(+0.19%)
Sep 30, 2005 15.02 15.23 14.90 15.18 16,996,166 +0.11(+0.74%)
Sep 29, 2005 15.01 15.15 14.89 15.07 17,619,148 +0.05(+0.36%)
Sep 28, 2005 15.40 15.41 14.93 15.02 21,156,270 -0.28(-1.85%)
Sep 27, 2005 15.36 15.42 15.26 15.30 16,438,526 +0.03(+0.16%)
Sep 26, 2005 15.57 15.69 15.18 15.28 26,310,186 -0.56(-3.53%)
Sep 23, 2005 15.84 15.95 15.73 15.84 13,153,278 +0.11(+0.71%)
Sep 22, 2005 15.43 15.79 15.43 15.72 13,247,381 +0.29(+1.88%)
Sep 21, 2005 15.31 15.56 15.29 15.43 15,279,125 +0.00(+0.02%)
Sep 20, 2005 15.51 15.67 15.42 15.43 11,373,129 -0.08(-0.51%)
Sep 19, 2005 15.66 15.59 15.29 15.51 12,959,765 -0.15(-0.98%)
Sep 16, 2005 15.67 15.75 15.56 15.66 25,665,702 +0.01(+0.09%)
Sep 15, 2005 15.76 15.78 15.56 15.65 13,411,853 -0.05(-0.34%)
Sep 14, 2005 15.99 16.01 15.68 15.70 14,144,576 -0.29(-1.81%)
Sep 13, 2005 16.22 16.23 15.69 15.99 19,677,698 -0.20(-1.26%)
Sep 12, 2005 16.19 16.55 16.08 16.20 10,157,322 -0.12(-0.75%)
Sep 09, 2005 16.26 16.38 16.19 16.32 7,588,322 +0.06(+0.40%)
Sep 08, 2005 16.40 16.40 16.17 16.25 6,739,156 -0.10(-0.63%)
Sep 07, 2005 16.22 16.43 16.19 16.36 7,988,192 +0.14(+0.84%)
Sep 06, 2005 16.07 16.26 16.07 16.22 11,325,658 +0.15(+0.94%)
Sep 02, 2005 16.19 16.22 16.04 16.07 7,105,238 -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.