Abbott Laboratories (NY: ABT )

132.42 USD -0.05 (-0.04%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 47.70 47.92 47.52 47.77 4,563,900 -0.05(-0.10%)
Jul 28, 2006 47.55 48.11 47.48 47.82 4,543,300 +0.60(+1.27%)
Jul 27, 2006 47.00 47.69 46.98 47.22 5,134,800 +0.12(+0.25%)
Jul 26, 2006 47.50 47.99 46.97 47.10 9,811,100 -0.98(-2.04%)
Jul 25, 2006 47.55 48.19 47.05 48.08 9,659,800 +0.52(+1.09%)
Jul 24, 2006 45.90 47.59 45.84 47.56 8,708,900 +0.72(+1.54%)
Jul 21, 2006 46.35 46.99 45.98 46.84 6,539,800 +0.63(+1.36%)
Jul 20, 2006 45.96 46.70 45.92 46.21 4,801,400 -0.07(-0.15%)
Jul 19, 2006 44.70 46.75 44.70 46.28 13,737,100 +1.58(+3.53%)
Jul 18, 2006 44.50 44.93 44.10 44.70 7,284,300 +0.22(+0.49%)
Jul 17, 2006 43.90 44.57 43.90 44.48 4,736,100 +0.47(+1.07%)
Jul 14, 2006 43.87 44.31 43.85 44.01 4,756,300 +0.02(+0.05%)
Jul 13, 2006 43.90 44.18 43.77 43.99 7,884,300 -0.12(-0.27%)
Jul 12, 2006 44.50 44.56 44.03 44.11 6,493,300 -0.45(-1.01%)
Jul 11, 2006 43.73 44.69 43.58 44.56 5,804,600 +0.91(+2.08%)
Jul 10, 2006 44.14 44.23 43.57 43.65 3,404,300 -0.15(-0.34%)
Jul 07, 2006 43.90 44.20 43.71 43.80 3,977,600 +0.02(+0.05%)
Jul 06, 2006 43.70 44.10 43.60 43.78 3,192,700 +0.17(+0.39%)
Jul 05, 2006 43.40 44.00 43.25 43.61 4,320,800 +0.03(+0.07%)
Jul 03, 2006 43.69 43.74 43.44 43.58 2,136,000 -0.03(-0.07%)
Jun 30, 2006 43.00 43.61 42.75 43.61 7,993,700 +0.71(+1.66%)
Jun 29, 2006 42.39 42.98 42.20 42.90 5,194,300 +0.71(+1.68%)
Jun 28, 2006 41.92 42.64 41.92 42.19 4,631,800 +0.55(+1.32%)
Jun 27, 2006 42.10 42.23 41.44 41.64 3,873,700 -0.39(-0.93%)
Jun 26, 2006 41.90 42.19 41.57 42.03 3,065,800 +0.08(+0.19%)
Jun 23, 2006 41.75 42.20 41.56 41.95 3,941,700 -0.09(-0.21%)
Jun 22, 2006 42.27 42.45 41.85 42.04 3,402,600 -0.23(-0.54%)
Jun 21, 2006 40.64 42.56 42.19 42.27 3,387,600 +0.05(+0.12%)
Jun 20, 2006 42.20 42.46 42.18 42.22 2,789,600 -0.10(-0.24%)
Jun 19, 2006 42.96 42.96 42.24 42.32 3,287,000 -0.46(-1.08%)
Jun 16, 2006 42.72 42.94 42.58 42.78 4,460,300 -0.28(-0.65%)
Jun 15, 2006 42.59 43.18 42.44 43.06 6,033,300 +0.36(+0.84%)
Jun 14, 2006 42.20 42.95 42.19 42.70 5,122,000 +0.25(+0.59%)
Jun 13, 2006 42.72 43.19 42.40 42.45 3,736,500 -0.27(-0.63%)
Jun 12, 2006 43.00 43.29 42.67 42.72 3,231,700 -0.28(-0.65%)
Jun 09, 2006 43.22 43.45 42.99 43.00 4,339,200 -0.17(-0.39%)
Jun 08, 2006 42.50 43.19 42.26 43.17 6,174,600 +0.28(+0.65%)
Jun 07, 2006 42.48 43.17 42.40 42.89 5,131,200 +0.66(+1.56%)
Jun 06, 2006 42.46 42.82 42.00 42.23 5,015,500 -0.23(-0.54%)
Jun 05, 2006 43.00 43.04 42.38 42.46 3,454,900 -0.67(-1.55%)
Jun 02, 2006 43.10 43.35 42.89 43.13 3,399,200 -0.09(-0.21%)
Jun 01, 2006 42.75 43.30 42.60 43.22 4,012,000 +0.52(+1.22%)
May 31, 2006 42.56 42.76 42.33 42.70 5,247,800 +0.16(+0.38%)
May 30, 2006 42.50 43.10 42.11 42.54 6,110,000 -0.13(-0.30%)
May 26, 2006 42.65 42.95 42.49 42.67 2,736,200 +0.17(+0.40%)
May 25, 2006 42.40 42.55 42.00 42.50 3,472,300 +0.35(+0.83%)
May 24, 2006 41.60 42.24 41.50 42.15 5,563,100 +0.41(+0.98%)
May 23, 2006 41.80 41.98 41.63 41.74 3,839,200 -0.01(-0.02%)
May 22, 2006 41.80 42.71 41.70 41.75 4,994,500 -0.07(-0.17%)
May 19, 2006 42.25 42.25 41.13 41.82 6,314,400 -0.14(-0.33%)
May 18, 2006 41.59 42.33 41.44 41.96 5,071,200 +0.13(+0.31%)
May 17, 2006 43.00 43.00 41.79 41.83 5,279,600 -0.83(-1.95%)
May 16, 2006 42.72 43.01 42.41 42.66 4,704,900 +0.36(+0.85%)
May 15, 2006 41.67 42.58 41.40 42.30 4,869,100 +0.88(+2.12%)
May 12, 2006 42.00 42.11 41.41 41.42 3,686,900 -0.60(-1.43%)
May 11, 2006 41.70 42.17 41.50 42.02 4,532,900 +0.23(+0.55%)
May 10, 2006 42.25 42.25 41.77 41.79 3,558,300 -0.46(-1.09%)
May 09, 2006 42.30 42.45 42.04 42.25 2,752,100 -0.22(-0.52%)
May 08, 2006 42.31 42.54 42.26 42.47 3,605,400 -0.30(-0.70%)
May 05, 2006 42.00 42.97 42.00 42.77 3,181,000 +0.24(+0.56%)
May 04, 2006 42.44 42.56 42.14 42.53 5,222,200 +0.28(+0.66%)
May 03, 2006 42.10 42.29 41.82 42.25 4,686,000 +0.10(+0.24%)
May 02, 2006 42.31 42.75 41.96 42.15 4,014,900 -0.17(-0.40%)
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.