Abbott Laboratories (NY: ABT )

120.55 USD -3.98 (-3.20%)
Streaming Delayed Price Updated: 2:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 48.15 48.40 47.88 48.24 3,560,500 +0.24(+0.50%)
May 27, 2005 48.40 48.60 47.93 48.00 1,973,900 -0.22(-0.46%)
May 26, 2005 48.24 48.62 47.28 48.22 2,621,400 -0.02(-0.04%)
May 25, 2005 48.47 48.67 48.09 48.24 3,122,600 -0.43(-0.88%)
May 24, 2005 48.40 48.85 48.40 48.67 2,974,900 -0.03(-0.06%)
May 23, 2005 49.20 49.20 48.50 48.70 3,026,400 -0.18(-0.37%)
May 20, 2005 49.18 49.18 48.74 48.88 2,698,600 -0.16(-0.33%)
May 19, 2005 49.40 49.43 48.66 49.04 3,291,000 -0.31(-0.63%)
May 18, 2005 49.40 49.65 49.14 49.35 3,220,000 -0.06(-0.12%)
May 17, 2005 49.25 49.43 48.89 49.41 3,107,200 -0.06(-0.12%)
May 16, 2005 48.90 49.56 48.67 49.47 2,871,500 +0.71(+1.46%)
May 13, 2005 48.85 48.93 48.29 48.76 3,330,800 -0.36(-0.73%)
May 12, 2005 49.38 49.50 49.00 49.12 2,736,700 -0.14(-0.28%)
May 11, 2005 49.04 49.34 48.80 49.26 4,024,500 +0.41(+0.84%)
May 10, 2005 48.87 49.25 48.64 48.85 2,537,900 -0.22(-0.45%)
May 09, 2005 48.96 49.13 48.75 49.07 2,418,400 +0.05(+0.10%)
May 06, 2005 49.34 49.56 48.91 49.02 2,538,300 -0.17(-0.35%)
May 05, 2005 49.49 49.50 48.67 49.19 3,444,700 -0.52(-1.05%)
May 04, 2005 49.30 49.84 49.08 49.71 3,685,800 +0.45(+0.91%)
May 03, 2005 49.35 49.40 48.92 49.26 3,552,200 -0.12(-0.24%)
May 02, 2005 49.00 49.49 48.95 49.38 3,434,100 +0.22(+0.45%)
Apr 29, 2005 48.34 49.19 48.10 49.16 3,834,800 +1.07(+2.22%)
Apr 28, 2005 48.16 48.56 48.09 48.09 3,817,800 -0.38(-0.78%)
Apr 27, 2005 47.93 48.55 47.61 48.47 4,340,500 +0.53(+1.11%)
Apr 26, 2005 47.52 48.46 47.52 47.94 3,411,800 +0.17(+0.36%)
Apr 25, 2005 47.60 47.90 47.32 47.77 2,847,700 +0.20(+0.42%)
Apr 22, 2005 47.90 48.00 47.22 47.57 2,795,600 -0.53(-1.10%)
Apr 21, 2005 47.75 48.19 46.76 48.10 3,603,000 +0.80(+1.69%)
Apr 20, 2005 47.80 48.15 47.22 47.30 3,855,800 -0.87(-1.81%)
Apr 19, 2005 48.65 48.74 47.80 48.17 4,111,600 -0.81(-1.65%)
Apr 18, 2005 49.40 49.69 48.39 48.98 7,169,200 -0.89(-1.78%)
Apr 15, 2005 48.29 49.98 48.29 49.87 9,726,800 +1.58(+3.27%)
Apr 14, 2005 47.91 48.50 47.85 48.29 4,365,200 +0.25(+0.52%)
Apr 13, 2005 47.50 48.25 47.45 48.04 3,648,400 +0.14(+0.29%)
Apr 12, 2005 47.70 48.08 47.05 47.90 3,729,600 +0.15(+0.31%)
Apr 11, 2005 48.00 48.20 47.74 47.75 3,117,200 -0.11(-0.23%)
Apr 08, 2005 48.35 48.41 47.82 47.86 2,957,200 -0.49(-1.01%)
Apr 07, 2005 47.61 48.49 47.55 48.35 4,361,500 +0.74(+1.55%)
Apr 06, 2005 47.30 47.90 47.17 47.61 4,564,400 +0.41(+0.87%)
Apr 05, 2005 46.49 47.22 46.43 47.20 3,844,400 +1.02(+2.21%)
Apr 04, 2005 46.36 46.42 45.98 46.18 3,686,400 -0.01(-0.02%)
Apr 01, 2005 46.83 46.98 46.12 46.19 3,537,600 -0.43(-0.92%)
Mar 31, 2005 46.75 47.00 46.54 46.62 4,173,500 -0.13(-0.28%)
Mar 30, 2005 46.15 46.78 46.03 46.75 5,088,500 +1.00(+2.19%)
Mar 29, 2005 45.50 46.05 45.38 45.75 6,010,300 +0.57(+1.26%)
Mar 28, 2005 44.95 45.34 44.65 45.18 3,957,600 +0.24(+0.53%)
Mar 24, 2005 44.50 45.29 44.45 44.94 3,230,300 +0.34(+0.76%)
Mar 23, 2005 43.64 44.88 43.64 44.60 4,104,900 +0.84(+1.92%)
Mar 22, 2005 43.34 44.50 43.34 43.76 3,633,300 -0.11(-0.25%)
Mar 21, 2005 44.38 44.38 43.70 43.87 3,716,900 -0.60(-1.35%)
Mar 18, 2005 44.31 44.90 43.83 44.47 7,065,300 -0.06(-0.13%)
Mar 17, 2005 44.25 44.88 44.08 44.53 4,385,200 -0.89(-1.96%)
Mar 16, 2005 45.43 45.55 45.12 45.42 3,094,600 -0.24(-0.53%)
Mar 15, 2005 46.12 46.23 45.61 45.66 3,831,100 -0.46(-1.00%)
Mar 14, 2005 46.00 46.36 45.82 46.12 2,764,100 +0.12(+0.26%)
Mar 11, 2005 46.20 46.28 45.97 46.00 2,637,000 -0.29(-0.63%)
Mar 10, 2005 45.84 46.50 45.78 46.29 2,630,500 +0.39(+0.85%)
Mar 09, 2005 46.20 46.46 45.88 45.90 3,222,300 -0.60(-1.29%)
Mar 08, 2005 46.65 46.74 46.39 46.50 3,055,000 -0.15(-0.32%)
Mar 07, 2005 46.58 46.73 46.43 46.65 2,983,100 +0.24(+0.52%)
Mar 04, 2005 46.14 46.50 45.89 46.41 2,704,000 +0.40(+0.87%)
Mar 03, 2005 46.06 46.24 45.53 46.01 2,825,000 -0.05(-0.11%)
Mar 02, 2005 45.62 46.23 45.30 46.06 3,135,600 +0.10(+0.22%)
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.