Skip to main content

Abbott Laboratories (NY: ABT )

113.70 -1.18 (-1.03%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 17.08 17.16 17.02 17.11 12,744,192 -0.02(-0.10%)
Jul 28, 2006 17.03 17.23 17.00 17.13 12,686,669 +0.21(+1.27%)
Jul 27, 2006 16.83 17.08 16.82 16.91 14,338,368 +0.04(+0.25%)
Jul 26, 2006 17.01 17.19 16.82 16.87 27,396,426 -0.35(-2.04%)
Jul 25, 2006 17.03 17.26 16.85 17.22 26,973,936 +0.19(+1.09%)
Jul 24, 2006 16.44 17.04 16.42 17.03 24,318,652 +0.26(+1.54%)
Jul 21, 2006 16.60 16.83 16.47 16.77 18,261,678 +0.23(+1.36%)
Jul 20, 2006 16.46 16.72 16.44 16.55 13,407,385 -0.03(-0.15%)
Jul 19, 2006 16.01 16.74 16.01 16.57 38,359,352 +0.57(+3.53%)
Jul 18, 2006 15.94 16.09 15.79 16.01 20,340,612 +0.08(+0.49%)
Jul 17, 2006 15.72 15.96 15.72 15.93 13,225,042 +0.17(+1.07%)
Jul 14, 2006 15.71 15.87 15.70 15.76 13,281,448 +0.01(+0.05%)
Jul 13, 2006 15.72 15.82 15.67 15.75 22,016,046 -0.04(-0.27%)
Jul 12, 2006 15.94 15.96 15.77 15.80 18,131,832 -0.16(-1.01%)
Jul 11, 2006 15.66 16.00 15.61 15.96 16,208,712 +0.33(+2.08%)
Jul 10, 2006 15.81 15.84 15.60 15.63 9,506,136 -0.05(-0.34%)
Jul 07, 2006 15.72 15.83 15.65 15.69 11,107,014 +0.01(+0.05%)
Jul 06, 2006 15.65 15.79 15.61 15.68 8,915,266 +0.06(+0.39%)
Jul 05, 2006 15.54 15.76 15.49 15.62 12,065,362 +0.01(+0.07%)
Jul 03, 2006 15.65 15.66 15.56 15.61 5,964,547 -0.01(-0.07%)
Jun 30, 2006 15.40 15.62 15.31 15.62 22,321,534 +0.25(+1.65%)
Jun 29, 2006 15.18 15.39 15.11 15.36 14,504,516 +0.25(+1.68%)
Jun 28, 2006 15.01 15.27 15.01 15.11 12,933,796 +0.20(+1.32%)
Jun 27, 2006 15.08 15.12 14.84 14.91 10,816,884 -0.14(-0.93%)
Jun 26, 2006 15.01 15.11 14.89 15.05 8,560,912 +0.03(+0.19%)
Jun 23, 2006 14.95 15.11 14.88 15.02 11,006,767 -0.03(-0.21%)
Jun 22, 2006 15.14 15.20 14.99 15.06 9,501,389 -0.08(-0.54%)
Jun 21, 2006 14.55 15.24 15.11 15.14 9,459,503 +0.02(+0.12%)
Jun 20, 2006 15.11 15.21 15.11 15.12 7,789,653 -0.04(-0.24%)
Jun 19, 2006 15.38 15.38 15.13 15.16 9,178,589 -0.16(-1.08%)
Jun 16, 2006 15.30 15.38 15.25 15.32 12,454,901 -0.10(-0.65%)
Jun 15, 2006 15.25 15.46 15.20 15.42 16,847,332 +0.13(+0.84%)
Jun 14, 2006 15.11 15.38 15.11 15.29 14,302,626 +0.09(+0.59%)
Jun 13, 2006 15.30 15.47 15.18 15.20 10,433,768 -0.10(-0.63%)
Jun 12, 2006 15.40 15.50 15.28 15.30 9,024,169 -0.10(-0.65%)
Jun 09, 2006 15.48 15.56 15.40 15.40 12,116,742 -0.06(-0.39%)
Jun 08, 2006 15.22 15.47 15.13 15.46 17,241,896 +0.10(+0.65%)
Jun 07, 2006 15.21 15.46 15.18 15.36 14,328,316 +0.24(+1.56%)
Jun 06, 2006 15.21 15.33 15.04 15.12 14,005,236 -0.08(-0.54%)
Jun 05, 2006 15.40 15.41 15.18 15.21 9,647,431 -0.24(-1.55%)
Jun 02, 2006 15.43 15.52 15.36 15.45 9,491,895 -0.03(-0.21%)
Jun 01, 2006 15.31 15.51 15.26 15.48 11,203,072 +0.19(+1.22%)
May 31, 2006 15.24 15.31 15.16 15.29 14,653,909 +0.06(+0.38%)
May 30, 2006 15.22 15.43 15.08 15.23 17,061,508 -0.05(-0.30%)
May 26, 2006 15.27 15.38 15.22 15.28 7,640,540 +0.06(+0.40%)
May 25, 2006 15.18 15.24 15.04 15.22 9,696,019 +0.13(+0.83%)
May 24, 2006 14.90 15.13 14.86 15.09 15,534,349 +0.15(+0.98%)
May 23, 2006 14.97 15.03 14.91 14.95 10,720,547 -0.00(-0.02%)
May 22, 2006 14.97 15.30 14.93 14.95 13,946,596 -0.03(-0.17%)
May 19, 2006 15.13 15.13 14.73 14.98 17,632,272 -0.05(-0.33%)
May 18, 2006 14.89 15.16 14.84 15.03 14,160,772 +0.05(+0.31%)
May 17, 2006 15.40 15.40 14.97 14.98 14,742,707 -0.30(-1.95%)
May 16, 2006 15.30 15.40 15.19 15.28 13,137,920 +0.13(+0.85%)
May 15, 2006 14.92 15.25 14.83 15.15 13,596,430 +0.32(+2.12%)
May 12, 2006 15.04 15.08 14.83 14.83 10,295,266 -0.21(-1.43%)
May 11, 2006 14.93 15.10 14.86 15.05 12,657,628 +0.08(+0.55%)
May 10, 2006 15.13 15.13 14.96 14.97 9,936,164 -0.16(-1.09%)
May 09, 2006 15.15 15.20 15.06 15.13 7,684,939 -0.08(-0.52%)
May 08, 2006 15.15 15.23 15.13 15.21 10,067,686 -0.11(-0.70%)
May 05, 2006 15.04 15.39 15.04 15.32 8,882,595 +0.09(+0.56%)
May 04, 2006 15.20 15.24 15.09 15.23 14,582,423 +0.10(+0.66%)
May 03, 2006 15.08 15.14 14.98 15.13 13,085,143 +0.04(+0.24%)
May 02, 2006 15.15 15.31 15.03 15.09 11,211,170 -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.