Skip to main content

Abbott Laboratories (NY: ABT )

113.25 -0.23 (-0.20%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 14.88 14.95 14.80 14.93 15,005,402 +0.06(+0.38%)
May 30, 2006 14.86 15.07 14.73 14.88 17,470,750 -0.05(-0.30%)
May 26, 2006 14.92 15.02 14.86 14.92 7,823,808 +0.06(+0.40%)
May 25, 2006 14.83 14.88 14.69 14.86 9,928,590 +0.12(+0.83%)
May 24, 2006 14.55 14.77 14.51 14.74 15,906,961 +0.14(+0.98%)
May 23, 2006 14.62 14.68 14.56 14.60 10,977,693 -0.00(-0.02%)
May 22, 2006 14.62 14.94 14.58 14.60 14,281,123 -0.02(-0.17%)
May 19, 2006 14.78 14.78 14.38 14.63 18,055,206 -0.05(-0.33%)
May 18, 2006 14.55 14.80 14.49 14.67 14,500,437 +0.05(+0.31%)
May 17, 2006 15.04 15.04 14.62 14.63 15,096,330 -0.29(-1.95%)
May 16, 2006 14.94 15.04 14.83 14.92 13,453,050 +0.13(+0.85%)
May 15, 2006 14.57 14.89 14.48 14.79 13,922,558 +0.31(+2.12%)
May 12, 2006 14.69 14.73 14.48 14.49 10,542,211 -0.21(-1.43%)
May 11, 2006 14.58 14.75 14.51 14.70 12,961,238 +0.08(+0.55%)
May 10, 2006 14.78 14.78 14.61 14.62 10,174,496 -0.16(-1.09%)
May 09, 2006 14.79 14.85 14.70 14.78 7,869,272 -0.08(-0.52%)
May 08, 2006 14.80 14.88 14.78 14.85 10,309,172 -0.10(-0.70%)
May 05, 2006 14.69 15.03 14.69 14.96 9,095,656 +0.08(+0.56%)
May 04, 2006 14.84 14.88 14.74 14.87 14,932,202 +0.10(+0.66%)
May 03, 2006 14.72 14.79 14.63 14.78 13,399,008 +0.04(+0.24%)
May 02, 2006 14.80 14.95 14.67 14.74 11,480,084 -0.06(-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.