Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 17.24 17.33 17.15 17.28 9,942,308 +0.09(+0.50%)
May 27, 2005 17.33 17.40 17.16 17.19 5,511,900 -0.08(-0.46%)
May 26, 2005 17.28 17.41 16.93 17.27 7,319,973 -0.01(-0.04%)
May 25, 2005 17.36 17.43 17.22 17.28 8,719,520 -0.15(-0.88%)
May 24, 2005 17.33 17.49 17.33 17.43 8,307,083 -0.01(-0.06%)
May 23, 2005 17.62 17.62 17.37 17.44 8,450,892 -0.06(-0.37%)
May 20, 2005 17.61 17.61 17.45 17.50 7,535,546 -0.06(-0.33%)
May 19, 2005 17.69 17.70 17.43 17.56 9,189,758 -0.11(-0.63%)
May 18, 2005 17.69 17.78 17.60 17.67 8,991,498 -0.02(-0.12%)
May 17, 2005 17.64 17.70 17.51 17.69 8,676,517 -0.02(-0.12%)
May 16, 2005 17.51 17.75 17.43 17.72 8,018,350 +0.25(+1.46%)
May 13, 2005 17.49 17.52 17.29 17.46 9,300,895 -0.13(-0.73%)
May 12, 2005 17.68 17.73 17.55 17.59 7,641,936 -0.05(-0.28%)
May 11, 2005 17.56 17.67 17.48 17.64 11,237,977 +0.15(+0.84%)
May 10, 2005 17.50 17.64 17.42 17.49 7,086,808 -0.08(-0.45%)
May 09, 2005 17.53 17.59 17.46 17.57 6,753,118 +0.02(+0.10%)
May 06, 2005 17.67 17.75 17.52 17.55 7,087,925 -0.06(-0.35%)
May 05, 2005 17.72 17.73 17.43 17.62 9,618,949 -0.19(-1.05%)
May 04, 2005 17.66 17.85 17.58 17.80 10,292,194 +0.16(+0.91%)
May 03, 2005 17.67 17.69 17.52 17.64 9,919,131 -0.04(-0.24%)
May 02, 2005 17.55 17.72 17.53 17.68 9,589,349 +0.08(+0.45%)
Apr 29, 2005 17.31 17.62 17.23 17.61 10,708,260 +0.38(+2.23%)
Apr 28, 2005 17.25 17.39 17.22 17.22 10,660,790 -0.14(-0.78%)
Apr 27, 2005 17.16 17.39 17.05 17.36 12,120,372 +0.19(+1.11%)
Apr 26, 2005 17.02 17.35 17.02 17.17 9,527,079 +0.06(+0.36%)
Apr 25, 2005 17.05 17.15 16.95 17.11 7,951,891 +0.07(+0.42%)
Apr 22, 2005 17.15 17.19 16.91 17.04 7,806,408 -0.19(-1.10%)
Apr 21, 2005 17.10 17.26 16.75 17.23 10,060,984 +0.29(+1.69%)
Apr 20, 2005 17.12 17.24 16.91 16.94 10,766,901 -0.31(-1.81%)
Apr 19, 2005 17.42 17.45 17.12 17.25 11,481,194 -0.29(-1.65%)
Apr 18, 2005 17.69 17.79 17.33 17.54 20,019,208 -0.32(-1.78%)
Apr 15, 2005 17.29 17.90 17.29 17.86 27,161,028 +0.57(+3.27%)
Apr 14, 2005 17.16 17.37 17.14 17.29 12,189,344 +0.09(+0.52%)
Apr 13, 2005 17.01 17.28 16.99 17.20 10,187,759 +0.05(+0.29%)
Apr 12, 2005 17.08 17.22 16.85 17.15 10,414,501 +0.05(+0.31%)
Apr 11, 2005 17.19 17.26 17.10 17.10 8,704,441 -0.04(-0.23%)
Apr 08, 2005 17.31 17.34 17.13 17.14 8,257,658 -0.18(-1.01%)
Apr 07, 2005 17.05 17.36 17.03 17.31 12,179,013 +0.27(+1.55%)
Apr 06, 2005 16.94 17.15 16.89 17.05 12,745,589 +0.15(+0.87%)
Apr 05, 2005 16.65 16.91 16.63 16.90 10,735,067 +0.37(+2.21%)
Apr 04, 2005 16.60 16.62 16.47 16.54 10,293,870 -0.00(-0.02%)
Apr 01, 2005 16.77 16.82 16.52 16.54 9,878,362 -0.15(-0.92%)
Mar 31, 2005 16.74 16.83 16.67 16.70 11,654,043 -0.05(-0.28%)
Mar 30, 2005 16.53 16.75 16.48 16.74 14,209,081 +0.36(+2.19%)
Mar 29, 2005 16.29 16.49 16.25 16.38 16,783,106 +0.20(+1.26%)
Mar 28, 2005 16.10 16.24 15.99 16.18 11,051,166 +0.09(+0.53%)
Mar 24, 2005 15.94 16.22 15.92 16.09 9,020,260 +0.12(+0.76%)
Mar 23, 2005 15.63 16.07 15.63 15.97 11,462,485 +0.30(+1.92%)
Mar 22, 2005 15.52 15.94 15.52 15.67 10,145,594 -0.04(-0.25%)
Mar 21, 2005 15.89 15.89 15.65 15.71 10,379,037 -0.21(-1.35%)
Mar 18, 2005 15.87 16.08 15.70 15.93 19,729,078 -0.02(-0.13%)
Mar 17, 2005 15.85 16.07 15.79 15.95 12,245,192 -0.32(-1.96%)
Mar 16, 2005 16.27 16.31 16.16 16.27 8,641,333 -0.09(-0.53%)
Mar 15, 2005 16.52 16.56 16.33 16.35 10,697,928 -0.16(-1.00%)
Mar 14, 2005 16.47 16.60 16.41 16.52 7,718,447 +0.04(+0.26%)
Mar 11, 2005 16.55 16.57 16.46 16.47 7,363,534 -0.10(-0.63%)
Mar 10, 2005 16.42 16.65 16.39 16.58 7,345,384 +0.14(+0.85%)
Mar 09, 2005 16.55 16.64 16.43 16.44 8,997,921 -0.21(-1.29%)
Mar 08, 2005 16.71 16.74 16.61 16.65 8,530,754 -0.05(-0.32%)
Mar 07, 2005 16.68 16.73 16.63 16.71 8,329,981 +0.09(+0.52%)
Mar 04, 2005 16.52 16.65 16.43 16.62 7,550,625 +0.14(+0.87%)
Mar 03, 2005 16.49 16.56 16.30 16.48 7,888,504 -0.02(-0.11%)
Mar 02, 2005 16.34 16.56 16.22 16.49 8,755,821 +0.04(+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.