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 (%)
Dec 30, 2005 13.80 13.89 13.77 13.79 9,948,892 -0.13(-0.93%)
Dec 29, 2005 14.11 14.14 13.89 13.92 11,063,188 -0.19(-1.36%)
Dec 28, 2005 14.20 14.29 14.10 14.11 9,528,850 -0.02(-0.12%)
Dec 27, 2005 14.34 14.39 14.12 14.13 11,812,915 -0.16(-1.13%)
Dec 23, 2005 14.30 14.34 14.09 14.29 7,785,492 +0.04(+0.29%)
Dec 22, 2005 14.15 14.26 14.09 14.25 11,386,583 +0.13(+0.92%)
Dec 21, 2005 14.00 14.22 14.00 14.12 16,451,385 +0.13(+0.93%)
Dec 20, 2005 14.08 14.23 13.95 13.99 19,088,582 -0.15(-1.06%)
Dec 19, 2005 14.05 14.34 14.06 14.14 18,612,782 +0.09(+0.65%)
Dec 16, 2005 13.73 14.12 13.77 14.05 21,400,668 +0.32(+2.34%)
Dec 15, 2005 13.80 14.14 13.66 13.73 17,136,490 -0.08(-0.56%)
Dec 14, 2005 13.80 13.92 13.70 13.80 10,584,530 +0.00(+0.00%)
Dec 13, 2005 13.61 13.90 13.59 13.80 15,923,831 +0.10(+0.77%)
Dec 12, 2005 13.57 13.74 13.47 13.70 14,947,356 +0.06(+0.46%)
Dec 09, 2005 13.45 13.72 13.44 13.64 24,266,900 +0.24(+1.83%)
Dec 08, 2005 13.29 13.42 13.25 13.39 16,033,917 +0.10(+0.76%)
Dec 07, 2005 13.31 13.45 13.22 13.29 12,663,864 +0.05(+0.34%)
Dec 06, 2005 13.44 13.49 13.22 13.24 14,341,742 -0.11(-0.84%)
Dec 05, 2005 13.47 13.50 13.29 13.36 17,169,944 -0.13(-0.96%)
Dec 02, 2005 13.43 13.69 13.33 13.49 25,559,908 +0.33(+2.47%)
Dec 01, 2005 13.13 13.27 13.13 13.16 21,961,962 -0.03(-0.21%)
Nov 30, 2005 13.33 13.43 13.11 13.19 25,311,142 -0.16(-1.18%)
Nov 29, 2005 13.61 13.62 13.35 13.35 19,826,014 -0.28(-2.03%)
Nov 28, 2005 13.64 13.67 13.59 13.62 18,711,432 -0.01(-0.08%)
Nov 25, 2005 13.69 13.74 13.60 13.63 7,011,175 -0.00(-0.03%)
Nov 23, 2005 13.72 13.81 13.58 13.64 21,260,846 -0.12(-0.84%)
Nov 22, 2005 13.97 14.04 13.32 13.75 38,039,628 -0.37(-2.60%)
Nov 21, 2005 14.28 14.29 14.12 14.12 11,844,368 -0.19(-1.30%)
Nov 18, 2005 14.51 14.51 14.21 14.30 11,721,701 +0.01(+0.10%)
Nov 17, 2005 14.19 14.34 14.15 14.29 12,936,076 +0.10(+0.69%)
Nov 16, 2005 14.37 14.39 13.92 14.19 26,724,244 -0.31(-2.15%)
Nov 15, 2005 14.42 14.60 14.34 14.50 25,421,800 +0.33(+2.34%)
Nov 14, 2005 15.23 15.24 14.10 14.17 39,837,316 -1.12(-7.34%)
Nov 11, 2005 15.18 15.34 15.04 15.29 16,499,994 +0.33(+2.17%)
Nov 10, 2005 14.98 15.03 14.87 14.97 11,641,639 +0.03(+0.23%)
Nov 09, 2005 14.83 15.07 14.74 14.93 15,173,819 +0.06(+0.42%)
Nov 08, 2005 14.79 14.92 14.78 14.87 9,463,943 -0.01(-0.07%)
Nov 07, 2005 14.89 14.93 14.78 14.88 10,964,254 -0.01(-0.05%)
Nov 04, 2005 15.02 15.03 14.77 14.89 10,836,154 -0.08(-0.51%)
Nov 03, 2005 14.89 15.01 14.87 14.96 14,241,378 +0.05(+0.35%)
Nov 02, 2005 14.84 14.97 14.74 14.91 13,224,586 -0.05(-0.33%)
Nov 01, 2005 15.02 15.14 14.94 14.96 8,973,275 -0.09(-0.63%)
Oct 31, 2005 15.18 15.25 14.93 15.06 13,402,153 +0.11(+0.70%)
Oct 28, 2005 14.84 14.97 14.71 14.95 10,190,223 +0.11(+0.73%)
Oct 27, 2005 15.04 15.10 14.82 14.84 7,615,074 -0.20(-1.33%)
Oct 26, 2005 15.19 15.30 15.03 15.04 9,252,349 -0.09(-0.62%)
Oct 25, 2005 15.03 15.25 15.00 15.14 10,173,638 +0.13(+0.89%)
Oct 24, 2005 15.05 15.11 14.96 15.00 11,890,690 +0.05(+0.35%)
Oct 21, 2005 15.20 15.20 14.87 14.95 17,535,086 -0.18(-1.18%)
Oct 20, 2005 15.30 15.35 15.08 15.13 19,941,246 -0.24(-1.57%)
Oct 19, 2005 14.78 15.42 14.71 15.37 23,778,806 +0.54(+3.66%)
Oct 18, 2005 14.79 14.95 14.78 14.83 12,532,619 -0.05(-0.35%)
Oct 17, 2005 14.83 14.89 14.71 14.88 10,562,227 -0.03(-0.21%)
Oct 14, 2005 14.80 14.93 14.69 14.91 13,915,982 +0.02(+0.16%)
Oct 13, 2005 14.63 14.98 14.63 14.89 17,116,474 +0.16(+1.12%)
Oct 12, 2005 14.71 14.93 14.54 14.72 15,932,409 -0.11(-0.75%)
Oct 11, 2005 14.71 14.92 14.69 14.84 10,695,759 +0.08(+0.57%)
Oct 10, 2005 14.91 14.96 14.75 14.75 9,397,319 -0.18(-1.22%)
Oct 07, 2005 15.05 15.10 14.91 14.93 11,008,288 -0.11(-0.74%)
Oct 06, 2005 15.04 15.13 14.89 15.05 19,617,852 -0.09(-0.60%)
Oct 05, 2005 15.40 15.51 15.14 15.14 12,721,337 -0.26(-1.66%)
Oct 04, 2005 14.86 15.42 15.04 15.39 23,805,970 +0.54(+3.60%)
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.