Abbott Laboratories (NY: ABT )

123.63 USD -0.31 (-0.25%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 39.47 39.73 39.36 39.43 3,479,400 -0.37(-0.93%)
Dec 29, 2005 40.35 40.43 39.71 39.80 3,869,100 -0.55(-1.36%)
Dec 28, 2005 40.60 40.87 40.33 40.35 3,332,500 -0.05(-0.12%)
Dec 27, 2005 41.00 41.15 40.36 40.40 4,131,300 -0.46(-1.13%)
Dec 23, 2005 40.89 41.00 40.28 40.86 2,722,800 +0.12(+0.29%)
Dec 22, 2005 40.45 40.78 40.29 40.74 3,982,200 +0.37(+0.92%)
Dec 21, 2005 40.02 40.66 40.02 40.37 5,753,500 +0.37(+0.92%)
Dec 20, 2005 40.27 40.70 39.90 40.00 6,675,800 -0.43(-1.06%)
Dec 19, 2005 40.17 41.00 40.20 40.43 6,509,400 +0.26(+0.65%)
Dec 16, 2005 39.25 40.36 39.37 40.17 7,484,400 +0.92(+2.34%)
Dec 15, 2005 39.47 40.42 39.07 39.25 5,993,100 -0.22(-0.56%)
Dec 14, 2005 39.47 39.79 39.18 39.47 3,701,700 +0.00(+0.00%)
Dec 13, 2005 38.92 39.75 38.85 39.47 5,569,000 +0.30(+0.77%)
Dec 12, 2005 38.80 39.29 38.53 39.17 5,227,500 +0.18(+0.46%)
Dec 09, 2005 38.45 39.23 38.42 38.99 8,486,800 +0.70(+1.83%)
Dec 08, 2005 38.00 38.38 37.90 38.29 5,607,500 +0.29(+0.76%)
Dec 07, 2005 38.05 38.45 37.81 38.00 4,428,900 +0.13(+0.34%)
Dec 06, 2005 38.43 38.58 37.79 37.87 5,015,700 -0.32(-0.84%)
Dec 05, 2005 38.52 38.59 38.00 38.19 6,004,800 -0.37(-0.96%)
Dec 02, 2005 38.40 39.14 38.11 38.56 8,939,000 +0.93(+2.47%)
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.