Skip to main content

Abbott Laboratories (NY: ABT )

113.73 +0.25 (+0.22%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.14 17.19 17.11 17.14 13,479,070 -0.08(-0.45%)
Jun 29, 2005 17.27 17.28 17.18 17.22 7,530,436 -0.09(-0.55%)
Jun 28, 2005 17.19 17.34 17.13 17.31 7,119,831 +0.18(+1.04%)
Jun 27, 2005 17.14 17.19 17.06 17.13 9,031,892 -0.01(-0.06%)
Jun 24, 2005 17.12 17.22 17.02 17.14 11,786,895 -0.02(-0.12%)
Jun 23, 2005 17.39 17.43 17.14 17.16 7,100,101 -0.22(-1.29%)
Jun 22, 2005 17.32 17.39 17.24 17.39 8,702,778 +0.09(+0.55%)
Jun 21, 2005 17.31 17.34 17.26 17.29 7,441,510 +0.02(+0.12%)
Jun 20, 2005 17.19 17.30 17.11 17.27 5,257,809 -0.01(-0.08%)
Jun 17, 2005 17.32 17.34 17.14 17.29 14,089,545 +0.12(+0.71%)
Jun 16, 2005 17.14 17.22 17.08 17.16 5,706,444 +0.02(+0.12%)
Jun 15, 2005 17.16 17.19 16.93 17.14 6,195,969 +0.00(+0.00%)
Jun 14, 2005 17.05 17.21 17.05 17.14 5,893,733 +0.06(+0.35%)
Jun 13, 2005 17.04 17.32 16.97 17.08 7,913,592 -0.02(-0.10%)
Jun 10, 2005 17.12 17.15 17.00 17.10 9,302,388 -0.03(-0.16%)
Jun 09, 2005 16.97 17.15 16.93 17.13 9,527,421 +0.11(+0.66%)
Jun 08, 2005 17.14 17.14 16.95 17.02 8,611,279 -0.04(-0.21%)
Jun 07, 2005 16.96 17.15 16.94 17.05 8,907,795 +0.11(+0.64%)
Jun 06, 2005 17.01 17.08 16.87 16.94 7,021,755 +0.06(+0.37%)
Jun 03, 2005 16.80 17.01 16.77 16.88 7,492,979 +0.00(+0.02%)
Jun 02, 2005 16.81 16.93 16.77 16.88 6,221,989 -0.02(-0.14%)
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.