Skip to main content

Abbott Laboratories (NY: ABT )

113.46 -0.02 (-0.02%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 14.83 14.96 14.76 14.86 14,213,070 +0.03(+0.19%)
Sep 30, 2005 14.67 14.88 14.55 14.83 17,403,842 +0.11(+0.74%)
Sep 29, 2005 14.65 14.79 14.54 14.72 18,041,766 +0.05(+0.36%)
Sep 28, 2005 15.04 15.05 14.58 14.67 21,663,730 -0.28(-1.85%)
Sep 27, 2005 15.00 15.06 14.90 14.94 16,832,826 +0.02(+0.16%)
Sep 26, 2005 15.20 15.32 14.82 14.92 26,941,270 -0.55(-3.53%)
Sep 23, 2005 15.46 15.57 15.36 15.46 13,468,776 +0.11(+0.71%)
Sep 22, 2005 15.07 15.42 15.07 15.36 13,565,137 +0.28(+1.88%)
Sep 21, 2005 14.95 15.20 14.93 15.07 15,645,615 +0.00(+0.02%)
Sep 20, 2005 15.15 15.30 15.06 15.07 11,645,928 -0.08(-0.51%)
Sep 19, 2005 15.30 15.22 14.93 15.15 13,270,622 -0.15(-0.98%)
Sep 16, 2005 15.30 15.38 15.20 15.30 26,281,328 +0.01(+0.09%)
Sep 15, 2005 15.39 15.41 15.20 15.28 13,733,554 -0.05(-0.34%)
Sep 14, 2005 15.62 15.64 15.31 15.34 14,483,853 -0.28(-1.81%)
Sep 13, 2005 15.84 15.85 15.32 15.62 20,149,694 -0.20(-1.26%)
Sep 12, 2005 15.81 16.16 15.70 15.82 10,400,958 -0.12(-0.75%)
Sep 09, 2005 15.88 16.00 15.81 15.94 7,770,338 +0.06(+0.40%)
Sep 08, 2005 16.02 16.02 15.79 15.87 6,900,803 -0.10(-0.63%)
Sep 07, 2005 15.84 16.05 15.81 15.98 8,179,799 +0.13(+0.84%)
Sep 06, 2005 15.70 15.88 15.70 15.84 11,597,319 +0.15(+0.94%)
Sep 02, 2005 15.81 15.84 15.66 15.70 7,275,667 -0.09(-0.58%)
Sep 01, 2005 15.85 15.95 15.68 15.79 9,646,656 +0.00(+0.02%)
Aug 31, 2005 15.78 15.80 15.62 15.78 13,021,285 +0.17(+1.12%)
Aug 30, 2005 15.78 15.78 15.53 15.61 10,187,077 -0.17(-1.11%)
Aug 29, 2005 15.55 15.88 15.54 15.78 9,296,098 +0.14(+0.89%)
Aug 26, 2005 15.64 15.79 15.64 15.64 6,658,901 -0.13(-0.84%)
Aug 25, 2005 15.70 15.93 15.68 15.78 9,618,063 +0.07(+0.42%)
Aug 24, 2005 15.90 16.05 15.63 15.71 10,249,412 -0.27(-1.71%)
Aug 23, 2005 16.04 16.07 15.98 15.98 7,902,441 -0.09(-0.57%)
Aug 22, 2005 16.03 16.17 15.98 16.07 6,669,766 +0.05(+0.28%)
Aug 19, 2005 16.17 16.20 16.01 16.03 7,016,322 -0.07(-0.41%)
Aug 18, 2005 16.07 16.24 16.06 16.09 6,768,700 -0.02(-0.15%)
Aug 17, 2005 16.15 16.29 16.12 16.12 6,560,824 +0.02(+0.15%)
Aug 16, 2005 16.35 16.38 16.08 16.09 6,769,844 -0.24(-1.50%)
Aug 15, 2005 16.26 16.41 16.23 16.34 6,517,648 +0.06(+0.39%)
Aug 12, 2005 16.31 16.35 16.17 16.28 7,269,662 -0.08(-0.51%)
Aug 11, 2005 16.35 16.41 16.26 16.36 7,468,388 +0.06(+0.39%)
Aug 10, 2005 16.40 16.50 16.25 16.30 8,860,616 +0.00(+0.00%)
Aug 09, 2005 16.23 16.35 16.23 16.30 8,908,653 +0.08(+0.47%)
Aug 08, 2005 16.31 16.35 16.16 16.22 4,986,169 -0.04(-0.24%)
Aug 05, 2005 16.40 16.45 16.24 16.26 7,899,867 -0.19(-1.15%)
Aug 04, 2005 16.47 16.56 16.38 16.45 9,077,356 -0.10(-0.63%)
Aug 03, 2005 16.44 16.57 16.40 16.55 6,563,112 +0.02(+0.11%)
Aug 02, 2005 16.51 16.55 16.47 16.54 9,277,798 +0.09(+0.55%)
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.