Skip to main content

Abbott Laboratories (NY: ABT )

109.95 -1.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 35.95 36.58 35.77 36.56 5,156,321 +0.80(+2.23%)
Apr 28, 2005 35.82 36.11 35.76 35.76 5,133,463 -0.28(-0.78%)
Apr 27, 2005 35.65 36.11 35.41 36.05 5,836,292 +0.39(+1.11%)
Apr 26, 2005 35.34 36.04 35.34 35.65 4,587,550 +0.13(+0.36%)
Apr 25, 2005 35.40 35.62 35.19 35.53 3,829,054 +0.15(+0.42%)
Apr 22, 2005 35.62 35.70 35.12 35.38 3,758,999 -0.39(-1.10%)
Apr 21, 2005 35.51 35.84 34.78 35.77 4,844,640 +0.59(+1.69%)
Apr 20, 2005 35.55 35.81 35.12 35.18 5,184,558 -0.65(-1.81%)
Apr 19, 2005 36.18 36.25 35.55 35.82 5,528,510 -0.60(-1.65%)
Apr 18, 2005 36.74 36.95 35.99 36.43 9,639,799 -0.66(-1.78%)
Apr 15, 2005 35.91 37.17 35.91 37.09 13,078,780 +1.18(+3.27%)
Apr 14, 2005 35.63 36.07 35.59 35.91 5,869,504 +0.19(+0.52%)
Apr 13, 2005 35.33 35.88 35.29 35.73 4,905,685 +0.10(+0.29%)
Apr 12, 2005 35.47 35.76 34.99 35.62 5,014,868 +0.11(+0.31%)
Apr 11, 2005 35.70 35.85 35.50 35.51 4,191,427 -0.08(-0.23%)
Apr 08, 2005 35.96 36.00 35.56 35.59 3,976,289 -0.36(-1.01%)
Apr 07, 2005 35.41 36.06 35.36 35.96 5,864,529 +0.55(+1.55%)
Apr 06, 2005 35.18 35.62 35.08 35.41 6,137,351 +0.30(+0.87%)
Apr 05, 2005 34.58 35.12 34.53 35.10 5,169,229 +0.76(+2.21%)
Apr 04, 2005 34.48 34.52 34.20 34.34 4,956,781 -0.01(-0.02%)
Apr 01, 2005 34.83 34.94 34.30 34.35 4,756,702 -0.32(-0.92%)
Mar 31, 2005 34.77 34.95 34.61 34.67 5,611,742 -0.10(-0.28%)
Mar 30, 2005 34.32 34.79 34.23 34.77 6,842,062 +0.74(+2.19%)
Mar 29, 2005 33.84 34.25 33.75 34.02 8,081,526 +0.42(+1.26%)
Mar 28, 2005 33.43 33.72 33.21 33.60 5,321,440 +0.18(+0.53%)
Mar 24, 2005 33.09 33.68 33.06 33.42 4,343,503 +0.25(+0.76%)
Mar 23, 2005 32.46 33.38 32.46 33.17 5,519,501 +0.62(+1.92%)
Mar 22, 2005 32.23 33.09 32.23 32.54 4,885,382 -0.08(-0.25%)
Mar 21, 2005 33.01 33.01 32.50 32.63 4,997,791 -0.45(-1.35%)
Mar 18, 2005 32.95 33.39 32.60 33.07 9,500,093 -0.04(-0.13%)
Mar 17, 2005 32.91 33.38 32.78 33.12 5,896,396 -0.66(-1.96%)
Mar 16, 2005 33.79 33.88 33.56 33.78 4,161,039 -0.18(-0.53%)
Mar 15, 2005 34.30 34.38 33.92 33.96 5,151,346 -0.34(-1.00%)
Mar 14, 2005 34.21 34.48 34.08 34.30 3,716,644 +0.09(+0.26%)
Mar 11, 2005 34.36 34.42 34.19 34.21 3,545,744 -0.22(-0.63%)
Mar 10, 2005 34.09 34.58 34.05 34.43 3,537,004 +0.29(+0.85%)
Mar 09, 2005 34.36 34.55 34.12 34.14 4,332,746 -0.45(-1.29%)
Mar 08, 2005 34.69 34.76 34.50 34.58 4,107,792 -0.11(-0.32%)
Mar 07, 2005 34.64 34.75 34.53 34.69 4,011,114 +0.18(+0.52%)
Mar 04, 2005 34.31 34.58 34.13 34.52 3,635,833 +0.30(+0.87%)
Mar 03, 2005 34.26 34.39 33.86 34.22 3,798,531 -0.04(-0.11%)
Mar 02, 2005 33.93 34.38 33.69 34.26 4,216,168 +0.07(+0.22%)
Mar 01, 2005 34.20 34.49 34.11 34.18 5,144,757 -0.02(-0.07%)
Feb 28, 2005 34.41 34.46 33.84 34.20 3,822,465 -0.21(-0.61%)
Feb 25, 2005 34.40 34.43 34.15 34.41 4,339,603 -0.07(-0.19%)
Feb 24, 2005 33.90 34.49 33.73 34.48 4,535,110 +0.46(+1.36%)
Feb 23, 2005 33.84 34.13 33.78 34.02 4,821,378 +0.22(+0.66%)
Feb 22, 2005 34.21 34.58 33.76 33.79 6,605,410 -0.71(-2.07%)
Feb 18, 2005 34.63 34.63 34.28 34.51 5,491,399 -0.12(-0.34%)
Feb 17, 2005 34.83 34.84 34.43 34.63 3,634,354 -0.20(-0.58%)
Feb 16, 2005 34.86 34.92 34.73 34.83 3,822,868 -0.03(-0.09%)
Feb 15, 2005 34.69 34.95 34.57 34.86 5,309,876 +0.28(+0.82%)
Feb 14, 2005 34.28 34.65 34.23 34.58 4,214,285 +0.22(+0.63%)
Feb 11, 2005 33.58 34.55 33.53 34.36 5,855,520 +0.91(+2.71%)
Feb 10, 2005 33.77 33.78 33.37 33.45 3,908,251 -0.13(-0.40%)
Feb 09, 2005 33.73 33.88 33.58 33.59 3,804,716 -0.09(-0.26%)
Feb 08, 2005 33.76 33.92 33.58 33.68 3,931,782 -0.23(-0.68%)
Feb 07, 2005 33.84 34.10 33.80 33.91 3,390,172 +0.05(+0.15%)
Feb 04, 2005 33.81 33.98 33.70 33.85 5,758,170 -0.10(-0.31%)
Feb 03, 2005 34.01 34.21 33.77 33.96 3,248,315 +0.01(+0.04%)
Feb 02, 2005 33.88 34.02 33.75 33.94 3,406,038 +0.07(+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.