Abbott Laboratories (NY: ABT )

122.73 USD +1.23 (+1.01%)
Streaming Delayed Price Updated: 8:48 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 48.34 49.19 48.10 49.16 3,834,800 +1.07(+2.22%)
Apr 28, 2005 48.16 48.56 48.09 48.09 3,817,800 -0.38(-0.78%)
Apr 27, 2005 47.93 48.55 47.61 48.47 4,340,500 +0.53(+1.11%)
Apr 26, 2005 47.52 48.46 47.52 47.94 3,411,800 +0.17(+0.36%)
Apr 25, 2005 47.60 47.90 47.32 47.77 2,847,700 +0.20(+0.42%)
Apr 22, 2005 47.90 48.00 47.22 47.57 2,795,600 -0.53(-1.10%)
Apr 21, 2005 47.75 48.19 46.76 48.10 3,603,000 +0.80(+1.69%)
Apr 20, 2005 47.80 48.15 47.22 47.30 3,855,800 -0.87(-1.81%)
Apr 19, 2005 48.65 48.74 47.80 48.17 4,111,600 -0.81(-1.65%)
Apr 18, 2005 49.40 49.69 48.39 48.98 7,169,200 -0.89(-1.78%)
Apr 15, 2005 48.29 49.98 48.29 49.87 9,726,800 +1.58(+3.27%)
Apr 14, 2005 47.91 48.50 47.85 48.29 4,365,200 +0.25(+0.52%)
Apr 13, 2005 47.50 48.25 47.45 48.04 3,648,400 +0.14(+0.29%)
Apr 12, 2005 47.70 48.08 47.05 47.90 3,729,600 +0.15(+0.31%)
Apr 11, 2005 48.00 48.20 47.74 47.75 3,117,200 -0.11(-0.23%)
Apr 08, 2005 48.35 48.41 47.82 47.86 2,957,200 -0.49(-1.01%)
Apr 07, 2005 47.61 48.49 47.55 48.35 4,361,500 +0.74(+1.55%)
Apr 06, 2005 47.30 47.90 47.17 47.61 4,564,400 +0.41(+0.87%)
Apr 05, 2005 46.49 47.22 46.43 47.20 3,844,400 +1.02(+2.21%)
Apr 04, 2005 46.36 46.42 45.98 46.18 3,686,400 -0.01(-0.02%)
Apr 01, 2005 46.83 46.98 46.12 46.19 3,537,600 -0.43(-0.92%)
Mar 31, 2005 46.75 47.00 46.54 46.62 4,173,500 -0.13(-0.28%)
Mar 30, 2005 46.15 46.78 46.03 46.75 5,088,500 +1.00(+2.19%)
Mar 29, 2005 45.50 46.05 45.38 45.75 6,010,300 +0.57(+1.26%)
Mar 28, 2005 44.95 45.34 44.65 45.18 3,957,600 +0.24(+0.53%)
Mar 24, 2005 44.50 45.29 44.45 44.94 3,230,300 +0.34(+0.76%)
Mar 23, 2005 43.64 44.88 43.64 44.60 4,104,900 +0.84(+1.92%)
Mar 22, 2005 43.34 44.50 43.34 43.76 3,633,300 -0.11(-0.25%)
Mar 21, 2005 44.38 44.38 43.70 43.87 3,716,900 -0.60(-1.35%)
Mar 18, 2005 44.31 44.90 43.83 44.47 7,065,300 -0.06(-0.13%)
Mar 17, 2005 44.25 44.88 44.08 44.53 4,385,200 -0.89(-1.96%)
Mar 16, 2005 45.43 45.55 45.12 45.42 3,094,600 -0.24(-0.53%)
Mar 15, 2005 46.12 46.23 45.61 45.66 3,831,100 -0.46(-1.00%)
Mar 14, 2005 46.00 46.36 45.82 46.12 2,764,100 +0.12(+0.26%)
Mar 11, 2005 46.20 46.28 45.97 46.00 2,637,000 -0.29(-0.63%)
Mar 10, 2005 45.84 46.50 45.78 46.29 2,630,500 +0.39(+0.85%)
Mar 09, 2005 46.20 46.46 45.88 45.90 3,222,300 -0.60(-1.29%)
Mar 08, 2005 46.65 46.74 46.39 46.50 3,055,000 -0.15(-0.32%)
Mar 07, 2005 46.58 46.73 46.43 46.65 2,983,100 +0.24(+0.52%)
Mar 04, 2005 46.14 46.50 45.89 46.41 2,704,000 +0.40(+0.87%)
Mar 03, 2005 46.06 46.24 45.53 46.01 2,825,000 -0.05(-0.11%)
Mar 02, 2005 45.62 46.23 45.30 46.06 3,135,600 +0.10(+0.22%)
Mar 01, 2005 45.99 46.37 45.87 45.96 3,826,200 -0.03(-0.07%)
Feb 28, 2005 46.27 46.33 45.50 45.99 2,842,800 -0.28(-0.61%)
Feb 25, 2005 46.25 46.30 45.92 46.27 3,227,400 -0.09(-0.19%)
Feb 24, 2005 45.58 46.37 45.35 46.36 3,372,800 +0.62(+1.36%)
Feb 23, 2005 45.50 45.89 45.42 45.74 3,585,700 +0.30(+0.66%)
Feb 22, 2005 46.00 46.50 45.40 45.44 4,912,500 -0.96(-2.07%)
Feb 18, 2005 46.56 46.56 46.10 46.40 4,084,000 -0.16(-0.34%)
Feb 17, 2005 46.83 46.84 46.29 46.56 2,702,900 -0.27(-0.58%)
Feb 16, 2005 46.87 46.96 46.70 46.83 2,843,100 -0.04(-0.09%)
Feb 15, 2005 46.65 47.00 46.48 46.87 3,949,000 +0.38(+0.82%)
Feb 14, 2005 46.10 46.59 46.03 46.49 3,134,200 +0.29(+0.63%)
Feb 11, 2005 45.15 46.45 45.09 46.20 4,354,800 +1.22(+2.71%)
Feb 10, 2005 45.41 45.42 44.87 44.98 2,906,600 -0.18(-0.40%)
Feb 09, 2005 45.35 45.55 45.15 45.16 2,829,600 -0.12(-0.27%)
Feb 08, 2005 45.40 45.61 45.15 45.28 2,924,100 -0.31(-0.68%)
Feb 07, 2005 45.50 45.85 45.45 45.59 2,521,300 +0.07(+0.15%)
Feb 04, 2005 45.46 45.69 45.32 45.52 4,282,400 -0.14(-0.31%)
Feb 03, 2005 45.73 46.00 45.41 45.66 2,415,800 +0.02(+0.04%)
Feb 02, 2005 45.55 45.75 45.38 45.64 2,533,100 +0.09(+0.20%)
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.