Skip to main content

Abbott Laboratories (NY: ABT )

105.41 -2.68 (-2.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 34.93 35.11 34.77 34.83 5,586,448 -0.10(-0.28%)
Mar 30, 2005 34.48 34.95 34.39 34.93 6,811,223 +0.75(+2.19%)
Mar 29, 2005 33.99 34.40 33.90 34.18 8,045,100 +0.43(+1.26%)
Mar 28, 2005 33.58 33.87 33.36 33.75 5,297,454 +0.18(+0.53%)
Mar 24, 2005 33.24 33.84 33.21 33.57 4,323,925 +0.25(+0.76%)
Mar 23, 2005 32.60 33.53 32.60 33.32 5,494,623 +0.63(+1.92%)
Mar 22, 2005 32.38 33.24 32.38 32.69 4,863,362 -0.08(-0.25%)
Mar 21, 2005 33.16 33.16 32.65 32.77 4,975,265 -0.45(-1.35%)
Mar 18, 2005 33.10 33.54 32.74 33.22 9,457,273 -0.04(-0.13%)
Mar 17, 2005 33.06 33.53 32.93 33.27 5,869,819 -0.66(-1.96%)
Mar 16, 2005 33.94 34.03 33.71 33.93 4,142,283 -0.18(-0.53%)
Mar 15, 2005 34.46 34.54 34.07 34.11 5,128,127 -0.34(-1.00%)
Mar 14, 2005 34.37 34.63 34.23 34.46 3,699,892 +0.09(+0.26%)
Mar 11, 2005 34.51 34.57 34.34 34.37 3,529,762 -0.22(-0.63%)
Mar 10, 2005 34.25 34.74 34.20 34.58 3,521,061 +0.29(+0.85%)
Mar 09, 2005 34.51 34.71 34.28 34.29 4,313,217 -0.45(-1.29%)
Mar 08, 2005 34.85 34.92 34.66 34.74 4,089,277 -0.11(-0.32%)
Mar 07, 2005 34.80 34.91 34.69 34.85 3,993,035 +0.18(+0.52%)
Mar 04, 2005 34.47 34.74 34.28 34.67 3,619,445 +0.30(+0.87%)
Mar 03, 2005 34.41 34.54 34.01 34.37 3,781,410 -0.04(-0.11%)
Mar 02, 2005 34.08 34.54 33.84 34.41 4,197,164 +0.07(+0.22%)
Mar 01, 2005 34.36 34.64 34.27 34.34 5,121,568 -0.02(-0.07%)
Feb 28, 2005 34.57 34.61 33.99 34.36 3,805,236 -0.21(-0.61%)
Feb 25, 2005 34.55 34.59 34.31 34.57 4,320,043 -0.07(-0.19%)
Feb 24, 2005 34.05 34.64 33.88 34.63 4,514,669 +0.46(+1.36%)
Feb 23, 2005 33.99 34.28 33.93 34.17 4,799,647 +0.22(+0.66%)
Feb 22, 2005 34.37 34.74 33.92 33.95 6,575,638 -0.72(-2.07%)
Feb 18, 2005 34.78 34.78 34.44 34.66 5,466,647 -0.12(-0.34%)
Feb 17, 2005 34.99 34.99 34.58 34.78 3,617,973 -0.20(-0.58%)
Feb 16, 2005 35.02 35.08 34.89 34.99 3,805,638 -0.03(-0.09%)
Feb 15, 2005 34.85 35.11 34.72 35.02 5,285,943 +0.28(+0.82%)
Feb 14, 2005 34.44 34.81 34.39 34.73 4,195,290 +0.22(+0.63%)
Feb 11, 2005 33.73 34.70 33.69 34.51 5,829,127 +0.91(+2.71%)
Feb 10, 2005 33.92 33.93 33.52 33.60 3,890,636 -0.13(-0.40%)
Feb 09, 2005 33.88 34.03 33.73 33.74 3,787,567 -0.09(-0.27%)
Feb 08, 2005 33.92 34.07 33.73 33.83 3,914,060 -0.23(-0.68%)
Feb 07, 2005 33.99 34.25 33.95 34.06 3,374,891 +0.05(+0.15%)
Feb 04, 2005 33.96 34.13 33.86 34.01 5,732,216 -0.10(-0.31%)
Feb 03, 2005 34.16 34.37 33.92 34.11 3,233,674 +0.02(+0.04%)
Feb 02, 2005 34.03 34.18 33.90 34.10 3,390,686 +0.07(+0.20%)
Feb 01, 2005 33.63 34.10 33.50 34.03 5,235,747 +0.40(+1.18%)
Jan 31, 2005 33.82 33.92 33.51 33.63 4,762,836 -0.19(-0.55%)
Jan 28, 2005 33.92 34.02 33.54 33.82 5,522,733 -0.14(-0.42%)
Jan 27, 2005 34.21 34.40 33.90 33.96 5,300,131 -0.32(-0.94%)
Jan 26, 2005 34.34 34.60 34.27 34.28 4,281,493 -0.01(-0.04%)
Jan 25, 2005 34.32 34.55 34.22 34.30 3,509,282 -0.02(-0.04%)
Jan 24, 2005 34.36 34.62 34.25 34.31 5,191,575 -0.04(-0.11%)
Jan 21, 2005 34.07 34.50 34.03 34.35 6,264,558 +0.17(+0.50%)
Jan 20, 2005 34.40 34.63 33.99 34.18 6,107,546 -0.22(-0.65%)
Jan 19, 2005 34.40 34.73 34.29 34.40 5,484,718 +0.01(+0.02%)
Jan 18, 2005 34.40 34.66 33.99 34.40 6,522,363 -0.16(-0.45%)
Jan 14, 2005 34.18 34.71 34.03 34.55 5,843,316 +0.16(+0.48%)
Jan 13, 2005 35.07 35.08 34.24 34.39 5,136,560 -0.67(-1.92%)
Jan 12, 2005 35.08 35.46 34.72 35.06 5,878,386 -0.11(-0.32%)
Jan 11, 2005 35.86 35.87 35.17 35.17 6,236,449 -0.66(-1.84%)
Jan 10, 2005 35.48 35.98 35.41 35.83 8,286,308 +0.34(+0.97%)
Jan 07, 2005 34.96 35.52 34.74 35.49 8,969,103 +0.60(+1.71%)
Jan 06, 2005 34.28 35.04 34.28 34.89 7,674,857 +0.77(+2.26%)
Jan 05, 2005 34.66 34.69 34.12 34.12 4,239,596 -0.40(-1.15%)
Jan 04, 2005 34.87 34.91 34.33 34.51 5,065,215 -0.35(-1.01%)
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.