Abbott Laboratories (NY: ABT )

128.38 USD +1.64 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 42.64 42.96 42.32 42.47 4,037,900 -0.17(-0.40%)
Mar 30, 2006 42.90 43.28 42.39 42.64 4,100,300 -0.28(-0.65%)
Mar 29, 2006 43.03 43.34 42.63 42.92 3,969,000 -0.04(-0.09%)
Mar 28, 2006 43.23 43.38 42.79 42.96 5,987,700 -0.50(-1.15%)
Mar 27, 2006 44.60 44.60 43.24 43.46 6,036,000 -0.41(-0.93%)
Mar 24, 2006 43.70 43.98 43.38 43.87 6,015,800 -0.01(-0.02%)
Mar 23, 2006 43.80 44.12 43.16 43.88 4,307,800 -0.22(-0.50%)
Mar 22, 2006 43.97 44.20 43.72 44.10 4,650,400 +0.16(+0.36%)
Mar 21, 2006 44.47 44.56 43.70 43.94 3,979,100 -0.31(-0.70%)
Mar 20, 2006 44.90 44.96 44.16 44.25 5,569,100 -0.93(-2.06%)
Mar 17, 2006 45.20 45.47 44.92 45.18 5,026,200 +0.18(+0.40%)
Mar 16, 2006 45.05 45.10 44.88 45.00 3,555,200 -0.25(-0.55%)
Mar 15, 2006 45.00 45.39 44.50 45.25 3,917,800 +0.09(+0.20%)
Mar 14, 2006 44.60 45.20 44.57 45.16 5,606,700 +0.23(+0.51%)
Mar 13, 2006 44.78 45.58 44.65 44.93 8,074,500 +1.01(+2.30%)
Mar 10, 2006 43.19 43.97 43.00 43.92 3,358,400 +0.73(+1.69%)
Mar 09, 2006 43.48 43.57 43.00 43.19 6,352,800 -0.29(-0.67%)
Mar 08, 2006 43.45 43.75 43.35 43.48 3,261,100 -0.05(-0.11%)
Mar 07, 2006 43.49 43.82 43.02 43.53 3,700,000 -0.22(-0.50%)
Mar 06, 2006 43.80 44.13 43.56 43.75 2,917,700 -0.03(-0.07%)
Mar 03, 2006 43.32 44.29 43.27 43.78 3,286,000 +0.34(+0.78%)
Mar 02, 2006 43.80 43.85 43.03 43.44 5,693,300 -0.56(-1.27%)
Mar 01, 2006 44.18 44.20 43.42 44.00 5,526,500 -0.18(-0.41%)
Feb 28, 2006 44.45 44.52 43.80 44.18 5,320,600 -0.27(-0.61%)
Feb 27, 2006 43.84 44.81 43.83 44.45 4,176,400 +0.50(+1.14%)
Feb 24, 2006 43.41 44.25 43.30 43.95 4,140,200 +0.52(+1.20%)
Feb 23, 2006 43.75 43.85 43.30 43.43 4,726,200 -0.47(-1.07%)
Feb 22, 2006 44.01 44.38 43.72 43.90 4,513,800 -0.09(-0.20%)
Feb 21, 2006 44.25 44.31 43.53 43.99 3,949,300 -0.35(-0.79%)
Feb 17, 2006 44.15 44.50 43.80 44.34 4,556,500 -0.02(-0.05%)
Feb 16, 2006 44.00 44.36 43.56 44.36 4,627,700 +0.21(+0.48%)
Feb 15, 2006 43.54 44.23 43.37 44.15 4,886,800 +0.42(+0.96%)
Feb 14, 2006 42.99 43.86 42.93 43.73 6,193,300 +0.90(+2.10%)
Feb 13, 2006 42.62 42.95 42.30 42.83 4,003,700 +0.36(+0.85%)
Feb 10, 2006 42.30 42.62 42.02 42.47 2,999,700 +0.32(+0.76%)
Feb 09, 2006 42.20 42.84 41.80 42.15 4,869,700 +0.09(+0.21%)
Feb 08, 2006 42.25 42.50 41.70 42.06 3,656,000 -0.05(-0.12%)
Feb 07, 2006 42.20 42.37 41.78 42.11 3,999,100 -0.31(-0.73%)
Feb 06, 2006 42.29 42.64 42.13 42.42 4,632,600 -0.07(-0.16%)
Feb 03, 2006 42.10 42.98 42.10 42.49 5,807,300 +0.07(+0.17%)
Feb 02, 2006 42.80 42.99 42.41 42.42 5,577,700 -0.68(-1.58%)
Feb 01, 2006 42.75 43.27 42.73 43.10 6,421,700 -0.05(-0.12%)
Jan 31, 2006 42.25 43.18 42.00 43.15 6,391,800 +0.21(+0.49%)
Jan 30, 2006 42.45 43.24 42.26 42.94 5,108,800 -0.06(-0.14%)
Jan 27, 2006 43.80 43.85 42.83 43.00 5,824,100 -0.32(-0.74%)
Jan 26, 2006 42.75 43.56 42.70 43.32 7,551,000 +1.15(+2.73%)
Jan 25, 2006 41.50 43.00 41.22 42.17 11,480,200 +2.11(+5.27%)
Jan 24, 2006 40.54 40.75 39.88 40.06 3,226,900 -0.45(-1.11%)
Jan 23, 2006 40.50 41.55 40.13 40.51 3,796,600 +0.16(+0.40%)
Jan 20, 2006 41.60 41.60 40.31 40.35 4,715,900 -1.19(-2.86%)
Jan 19, 2006 41.05 41.73 40.40 41.54 5,042,400 +0.32(+0.78%)
Jan 18, 2006 41.07 41.50 40.86 41.22 3,616,300 +0.15(+0.37%)
Jan 17, 2006 40.82 41.31 40.76 41.07 3,792,900 -0.12(-0.29%)
Jan 13, 2006 41.48 41.67 40.99 41.19 2,895,000 -0.15(-0.36%)
Jan 12, 2006 41.24 41.39 41.12 41.34 3,379,300 -0.09(-0.22%)
Jan 11, 2006 41.57 41.61 41.17 41.43 4,633,500 -0.57(-1.36%)
Jan 10, 2006 42.40 42.56 41.85 42.00 5,773,800 -0.41(-0.97%)
Jan 09, 2006 42.50 42.75 41.68 42.41 11,336,000 +1.52(+3.72%)
Jan 06, 2006 40.12 40.98 39.63 40.89 6,587,300 +0.77(+1.92%)
Jan 05, 2006 39.70 40.46 39.65 40.12 5,551,300 +0.51(+1.29%)
Jan 04, 2006 39.38 39.98 39.18 39.61 7,837,300 +0.06(+0.15%)
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.