Skip to main content

Abbott Laboratories (NY: ABT )

115.17 -2.96 (-2.51%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.13 14.23 14.10 14.12 9,715,845 -0.13(-0.93%)
Dec 29, 2005 14.45 14.48 14.22 14.25 10,804,039 -0.20(-1.36%)
Dec 28, 2005 14.54 14.64 14.44 14.45 9,305,642 -0.02(-0.12%)
Dec 27, 2005 14.68 14.74 14.45 14.47 11,536,204 -0.16(-1.13%)
Dec 23, 2005 14.64 14.68 14.42 14.63 7,603,121 +0.04(+0.29%)
Dec 22, 2005 14.49 14.60 14.43 14.59 11,119,859 +0.13(+0.92%)
Dec 21, 2005 14.33 14.56 14.33 14.46 16,066,021 +0.13(+0.92%)
Dec 20, 2005 14.42 14.58 14.29 14.32 18,641,442 -0.15(-1.06%)
Dec 19, 2005 14.39 14.68 14.40 14.48 18,176,788 +0.09(+0.65%)
Dec 16, 2005 14.06 14.45 14.10 14.39 20,899,370 +0.33(+2.34%)
Dec 15, 2005 14.13 14.48 13.99 14.06 16,735,077 -0.08(-0.56%)
Dec 14, 2005 14.13 14.25 14.03 14.13 10,336,593 +0.00(+0.00%)
Dec 13, 2005 13.94 14.24 13.91 14.13 15,550,824 +0.11(+0.77%)
Dec 12, 2005 13.89 14.07 13.80 14.03 14,597,223 +0.06(+0.46%)
Dec 09, 2005 13.77 14.05 13.76 13.96 23,698,462 +0.25(+1.83%)
Dec 08, 2005 13.61 13.74 13.57 13.71 15,658,332 +0.10(+0.76%)
Dec 07, 2005 13.63 13.77 13.54 13.61 12,367,220 +0.05(+0.34%)
Dec 06, 2005 13.76 13.82 13.53 13.56 14,005,795 -0.11(-0.84%)
Dec 05, 2005 13.79 13.82 13.61 13.68 16,767,748 -0.13(-0.96%)
Dec 02, 2005 13.75 14.02 13.65 13.81 24,961,182 +0.33(+2.47%)
Dec 01, 2005 13.44 13.59 13.44 13.48 21,447,516 -0.03(-0.21%)
Nov 30, 2005 13.65 13.75 13.43 13.50 24,718,244 -0.16(-1.18%)
Nov 29, 2005 13.94 13.95 13.67 13.67 19,361,600 -0.28(-2.03%)
Nov 28, 2005 13.97 14.00 13.92 13.95 18,273,126 -0.01(-0.08%)
Nov 25, 2005 14.02 14.07 13.93 13.96 6,846,942 -0.00(-0.03%)
Nov 23, 2005 14.05 14.14 13.90 13.96 20,762,822 -0.12(-0.84%)
Nov 22, 2005 14.31 14.37 13.64 14.08 37,148,572 -0.38(-2.60%)
Nov 21, 2005 14.62 14.63 14.46 14.46 11,566,920 -0.19(-1.30%)
Nov 18, 2005 14.86 14.86 14.55 14.65 11,447,127 +0.01(+0.10%)
Nov 17, 2005 14.53 14.68 14.49 14.63 12,633,055 +0.10(+0.69%)
Nov 16, 2005 14.72 14.74 14.26 14.53 26,098,244 -0.32(-2.15%)
Nov 15, 2005 14.77 14.95 14.68 14.85 24,826,310 +0.34(+2.34%)
Nov 14, 2005 15.60 15.61 14.44 14.51 38,904,148 -1.15(-7.34%)
Nov 11, 2005 15.54 15.70 15.40 15.66 16,113,491 +0.33(+2.17%)
Nov 10, 2005 15.34 15.39 15.22 15.33 11,368,940 +0.04(+0.23%)
Nov 09, 2005 15.19 15.43 15.10 15.29 14,818,380 +0.06(+0.42%)
Nov 08, 2005 15.15 15.28 15.13 15.23 9,242,255 -0.01(-0.07%)
Nov 07, 2005 15.24 15.29 15.13 15.24 10,707,423 -0.01(-0.05%)
Nov 04, 2005 15.38 15.39 15.12 15.24 10,582,323 -0.08(-0.51%)
Nov 03, 2005 15.25 15.37 15.23 15.32 13,907,782 +0.05(+0.35%)
Nov 02, 2005 15.19 15.33 15.09 15.27 12,914,808 -0.05(-0.33%)
Nov 01, 2005 15.38 15.50 15.30 15.32 8,763,081 -0.10(-0.63%)
Oct 31, 2005 15.54 15.61 15.29 15.42 13,088,215 +0.11(+0.70%)
Oct 28, 2005 15.20 15.33 15.07 15.31 9,951,522 +0.11(+0.73%)
Oct 27, 2005 15.40 15.46 15.18 15.20 7,436,695 -0.20(-1.33%)
Oct 26, 2005 15.55 15.66 15.39 15.40 9,035,618 -0.10(-0.62%)
Oct 25, 2005 15.39 15.61 15.36 15.50 9,935,327 +0.14(+0.89%)
Oct 24, 2005 15.41 15.47 15.32 15.36 11,612,157 +0.05(+0.35%)
Oct 21, 2005 15.56 15.57 15.23 15.31 17,124,336 -0.18(-1.18%)
Oct 20, 2005 15.67 15.72 15.44 15.49 19,474,134 -0.25(-1.57%)
Oct 19, 2005 15.13 15.79 15.06 15.74 23,221,802 +0.56(+3.66%)
Oct 18, 2005 15.15 15.31 15.13 15.18 12,239,049 -0.05(-0.35%)
Oct 17, 2005 15.18 15.25 15.06 15.24 10,314,812 -0.03(-0.21%)
Oct 14, 2005 15.16 15.29 15.04 15.27 13,590,008 +0.03(+0.16%)
Oct 13, 2005 14.98 15.33 14.98 15.24 16,715,531 +0.17(+1.12%)
Oct 12, 2005 15.06 15.29 14.89 15.08 15,559,202 -0.11(-0.75%)
Oct 11, 2005 15.06 15.27 15.04 15.19 10,445,217 +0.09(+0.57%)
Oct 10, 2005 15.27 15.32 15.10 15.11 9,177,192 -0.19(-1.22%)
Oct 07, 2005 15.41 15.47 15.26 15.29 10,750,425 -0.11(-0.74%)
Oct 06, 2005 15.40 15.49 15.24 15.41 19,158,314 -0.09(-0.60%)
Oct 05, 2005 15.77 15.89 15.50 15.50 12,423,347 -0.26(-1.66%)
Oct 04, 2005 15.21 15.79 15.40 15.76 23,248,330 +0.55(+3.60%)
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.