Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 15.02 15.23 14.90 15.18 16,996,166 +0.11(+0.74%)
Sep 29, 2005 15.01 15.15 14.89 15.07 17,619,148 +0.05(+0.36%)
Sep 28, 2005 15.40 15.41 14.93 15.02 21,156,270 -0.28(-1.85%)
Sep 27, 2005 15.36 15.42 15.26 15.30 16,438,526 +0.03(+0.16%)
Sep 26, 2005 15.57 15.69 15.18 15.28 26,310,186 -0.56(-3.53%)
Sep 23, 2005 15.84 15.95 15.73 15.84 13,153,278 +0.11(+0.71%)
Sep 22, 2005 15.43 15.79 15.43 15.72 13,247,381 +0.29(+1.88%)
Sep 21, 2005 15.31 15.56 15.29 15.43 15,279,125 +0.00(+0.02%)
Sep 20, 2005 15.51 15.67 15.42 15.43 11,373,129 -0.08(-0.51%)
Sep 19, 2005 15.66 15.59 15.29 15.51 12,959,765 -0.15(-0.98%)
Sep 16, 2005 15.67 15.75 15.56 15.66 25,665,702 +0.01(+0.09%)
Sep 15, 2005 15.76 15.78 15.56 15.65 13,411,853 -0.05(-0.34%)
Sep 14, 2005 15.99 16.01 15.68 15.70 14,144,576 -0.29(-1.81%)
Sep 13, 2005 16.22 16.23 15.69 15.99 19,677,698 -0.20(-1.26%)
Sep 12, 2005 16.19 16.55 16.08 16.20 10,157,322 -0.12(-0.75%)
Sep 09, 2005 16.26 16.38 16.19 16.32 7,588,322 +0.06(+0.40%)
Sep 08, 2005 16.40 16.40 16.17 16.25 6,739,156 -0.10(-0.63%)
Sep 07, 2005 16.22 16.43 16.19 16.36 7,988,192 +0.14(+0.84%)
Sep 06, 2005 16.07 16.26 16.07 16.22 11,325,658 +0.15(+0.94%)
Sep 02, 2005 16.19 16.22 16.04 16.07 7,105,238 -0.09(-0.58%)
Sep 01, 2005 16.23 16.33 16.06 16.17 9,420,689 +0.00(+0.02%)
Aug 31, 2005 16.16 16.18 15.99 16.16 12,716,269 +0.18(+1.12%)
Aug 30, 2005 16.16 16.16 15.90 15.98 9,948,451 -0.18(-1.11%)
Aug 29, 2005 15.92 16.26 15.91 16.16 9,078,342 +0.14(+0.89%)
Aug 26, 2005 16.02 16.17 16.01 16.02 6,502,919 -0.14(-0.84%)
Aug 25, 2005 16.08 16.31 16.06 16.15 9,392,765 +0.07(+0.42%)
Aug 24, 2005 16.28 16.43 16.01 16.09 10,009,325 -0.28(-1.71%)
Aug 23, 2005 16.42 16.46 16.36 16.37 7,717,330 -0.09(-0.57%)
Aug 22, 2005 16.42 16.56 16.36 16.46 6,513,531 +0.05(+0.28%)
Aug 19, 2005 16.56 16.59 16.39 16.41 6,851,968 -0.07(-0.41%)
Aug 18, 2005 16.46 16.63 16.45 16.48 6,610,147 -0.03(-0.15%)
Aug 17, 2005 16.54 16.68 16.51 16.51 6,407,140 +0.03(+0.15%)
Aug 16, 2005 16.74 16.77 16.47 16.48 6,611,264 -0.25(-1.50%)
Aug 15, 2005 16.65 16.81 16.62 16.73 6,364,975 +0.06(+0.39%)
Aug 12, 2005 16.71 16.74 16.56 16.67 7,099,374 -0.09(-0.51%)
Aug 11, 2005 16.74 16.81 16.65 16.75 7,293,445 +0.06(+0.39%)
Aug 10, 2005 16.79 16.90 16.64 16.69 8,653,061 +0.00(+0.00%)
Aug 09, 2005 16.62 16.74 16.62 16.69 8,699,973 +0.08(+0.47%)
Aug 08, 2005 16.71 16.74 16.55 16.61 4,869,371 -0.04(-0.24%)
Aug 05, 2005 16.80 16.85 16.63 16.65 7,714,817 -0.19(-1.15%)
Aug 04, 2005 16.87 16.96 16.77 16.84 8,864,724 -0.11(-0.63%)
Aug 03, 2005 16.83 16.96 16.80 16.95 6,409,374 +0.02(+0.11%)
Aug 02, 2005 16.90 16.94 16.86 16.93 9,060,470 +0.09(+0.55%)
Aug 01, 2005 16.78 16.91 16.69 16.84 11,627,515 +0.14(+0.84%)
Jul 29, 2005 16.77 16.86 16.67 16.70 10,054,003 -0.07(-0.41%)
Jul 28, 2005 16.63 16.89 16.55 16.77 10,277,115 +0.20(+1.23%)
Jul 27, 2005 16.47 16.65 16.39 16.56 8,229,455 +0.18(+1.12%)
Jul 26, 2005 16.34 16.47 16.23 16.38 9,861,328 +0.09(+0.55%)
Jul 25, 2005 16.54 16.60 16.19 16.29 16,270,982 -0.20(-1.19%)
Jul 22, 2005 16.62 16.63 16.44 16.49 14,677,365 -0.15(-0.90%)
Jul 21, 2005 16.79 16.85 16.63 16.64 9,950,405 -0.14(-0.83%)
Jul 20, 2005 16.65 16.80 16.61 16.78 10,627,002 +0.18(+1.08%)
Jul 19, 2005 16.69 16.75 16.57 16.60 10,793,707 -0.02(-0.13%)
Jul 18, 2005 16.81 16.91 16.62 16.62 11,453,549 -0.16(-0.98%)
Jul 15, 2005 16.62 16.85 16.62 16.78 15,422,933 +0.09(+0.54%)
Jul 14, 2005 17.05 17.23 16.65 16.70 27,652,768 -0.37(-2.16%)
Jul 13, 2005 17.55 17.56 16.89 17.06 39,695,232 -0.84(-4.68%)
Jul 12, 2005 17.81 17.91 17.71 17.90 17,662,430 +0.12(+0.68%)
Jul 11, 2005 17.76 17.82 17.71 17.78 11,542,627 +0.11(+0.61%)
Jul 08, 2005 17.54 17.71 17.48 17.67 8,954,639 +0.14(+0.78%)
Jul 07, 2005 17.49 17.62 17.45 17.54 16,909,322 -0.06(-0.35%)
Jul 06, 2005 17.53 17.67 17.49 17.60 10,365,634 +0.07(+0.39%)
Jul 05, 2005 17.52 17.69 17.50 17.53 7,486,958 -0.03(-0.16%)
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.