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 (%)
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%)
May 01, 2006 15.31 15.41 15.09 15.16 13,099,664 -0.15(-0.98%)
Apr 28, 2006 14.99 15.31 14.99 15.31 16,048,149 +0.25(+1.69%)
Apr 27, 2006 14.66 15.11 14.66 15.05 14,892,099 +0.33(+2.24%)
Apr 26, 2006 14.83 14.88 14.66 14.72 8,935,092 -0.03(-0.22%)
Apr 25, 2006 14.73 14.85 14.52 14.75 13,034,043 +0.02(+0.15%)
Apr 24, 2006 14.98 14.99 14.71 14.73 12,460,206 -0.31(-2.05%)
Apr 21, 2006 15.06 15.08 14.94 15.04 17,213,414 +0.03(+0.22%)
Apr 20, 2006 14.80 15.03 14.65 15.01 17,672,204 +0.20(+1.38%)
Apr 19, 2006 14.75 14.90 14.70 14.80 13,769,000 -0.12(-0.82%)
Apr 18, 2006 14.71 14.95 14.71 14.93 12,118,418 +0.20(+1.34%)
Apr 17, 2006 14.82 14.89 14.72 14.73 8,918,617 -0.13(-0.89%)
Apr 13, 2006 14.91 14.89 14.73 14.86 9,628,164 -0.05(-0.34%)
Apr 12, 2006 14.84 14.91 14.76 14.91 11,129,074 +0.07(+0.46%)
Apr 11, 2006 15.04 15.10 14.70 14.84 16,892,568 -0.26(-1.73%)
Apr 10, 2006 15.08 15.18 15.01 15.11 10,385,460 +0.03(+0.21%)
Apr 07, 2006 15.35 15.40 15.06 15.07 9,944,262 -0.28(-1.82%)
Apr 06, 2006 15.28 15.39 15.23 15.35 17,023,532 +0.08(+0.49%)
Apr 05, 2006 15.22 15.35 15.08 15.28 17,230,168 +0.03(+0.16%)
Apr 04, 2006 15.22 15.40 15.19 15.25 10,559,984 -0.11(-0.72%)
Apr 03, 2006 15.16 15.43 15.16 15.36 13,131,497 +0.15(+1.01%)
Mar 31, 2006 15.27 15.38 15.16 15.21 11,275,395 -0.06(-0.40%)
Mar 30, 2006 15.36 15.50 15.18 15.27 11,449,640 -0.10(-0.65%)
Mar 29, 2006 15.41 15.52 15.27 15.37 11,082,999 -0.01(-0.09%)
Mar 28, 2006 15.48 15.54 15.32 15.38 16,719,999 -0.18(-1.15%)
Mar 27, 2006 15.97 15.97 15.48 15.56 16,854,870 -0.15(-0.94%)
Mar 24, 2006 15.65 15.75 15.54 15.71 16,798,464 -0.00(-0.02%)
Mar 23, 2006 15.69 15.80 15.46 15.71 12,029,061 -0.08(-0.50%)
Mar 22, 2006 15.75 15.83 15.66 15.79 12,985,734 +0.06(+0.36%)
Mar 21, 2006 15.93 15.96 15.65 15.74 11,111,202 -0.11(-0.70%)
Mar 20, 2006 16.08 16.10 15.81 15.85 15,551,104 -0.33(-2.06%)
Mar 17, 2006 16.19 16.28 16.09 16.18 14,035,115 +0.06(+0.40%)
Mar 16, 2006 16.13 16.15 16.07 16.12 9,927,508 -0.09(-0.55%)
Mar 15, 2006 16.12 16.25 15.94 16.20 10,940,029 +0.03(+0.20%)
Mar 14, 2006 15.97 16.19 15.96 16.17 15,656,098 +0.08(+0.51%)
Mar 13, 2006 16.03 16.32 15.99 16.09 22,547,160 +0.36(+2.30%)
Mar 10, 2006 15.47 15.75 15.40 15.73 9,377,965 +0.26(+1.69%)
Mar 09, 2006 15.57 15.60 15.40 15.47 17,739,500 -0.10(-0.67%)
Mar 08, 2006 15.56 15.67 15.52 15.57 9,106,266 -0.02(-0.11%)
Mar 07, 2006 15.57 15.69 15.41 15.59 10,331,846 -0.08(-0.50%)
Mar 06, 2006 15.69 15.80 15.60 15.67 8,147,358 -0.01(-0.07%)
Mar 03, 2006 15.51 15.86 15.50 15.68 9,175,796 +0.12(+0.78%)
Mar 02, 2006 15.69 15.71 15.41 15.56 15,897,919 -0.20(-1.27%)
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.