Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.78 15.80 15.62 15.78 13,021,285 +0.17(+1.12%)
Aug 30, 2005 15.78 15.78 15.53 15.61 10,187,077 -0.17(-1.11%)
Aug 29, 2005 15.55 15.88 15.54 15.78 9,296,098 +0.14(+0.89%)
Aug 26, 2005 15.64 15.79 15.64 15.64 6,658,901 -0.13(-0.84%)
Aug 25, 2005 15.70 15.93 15.68 15.78 9,618,063 +0.07(+0.42%)
Aug 24, 2005 15.90 16.05 15.63 15.71 10,249,412 -0.27(-1.71%)
Aug 23, 2005 16.04 16.07 15.98 15.98 7,902,441 -0.09(-0.57%)
Aug 22, 2005 16.03 16.17 15.98 16.07 6,669,766 +0.05(+0.28%)
Aug 19, 2005 16.17 16.20 16.01 16.03 7,016,322 -0.07(-0.41%)
Aug 18, 2005 16.07 16.24 16.06 16.09 6,768,700 -0.02(-0.15%)
Aug 17, 2005 16.15 16.29 16.12 16.12 6,560,824 +0.02(+0.15%)
Aug 16, 2005 16.35 16.38 16.08 16.09 6,769,844 -0.24(-1.50%)
Aug 15, 2005 16.26 16.41 16.23 16.34 6,517,648 +0.06(+0.39%)
Aug 12, 2005 16.31 16.35 16.17 16.28 7,269,662 -0.08(-0.51%)
Aug 11, 2005 16.35 16.41 16.26 16.36 7,468,388 +0.06(+0.39%)
Aug 10, 2005 16.40 16.50 16.25 16.30 8,860,616 +0.00(+0.00%)
Aug 09, 2005 16.23 16.35 16.23 16.30 8,908,653 +0.08(+0.47%)
Aug 08, 2005 16.31 16.35 16.16 16.22 4,986,169 -0.04(-0.24%)
Aug 05, 2005 16.40 16.45 16.24 16.26 7,899,867 -0.19(-1.15%)
Aug 04, 2005 16.47 16.56 16.38 16.45 9,077,356 -0.10(-0.63%)
Aug 03, 2005 16.44 16.57 16.40 16.55 6,563,112 +0.02(+0.11%)
Aug 02, 2005 16.51 16.55 16.47 16.54 9,277,798 +0.09(+0.55%)
Aug 01, 2005 16.38 16.51 16.30 16.44 11,906,417 +0.14(+0.84%)
Jul 29, 2005 16.38 16.47 16.28 16.31 10,295,162 -0.07(-0.41%)
Jul 28, 2005 16.24 16.49 16.16 16.37 10,523,625 +0.20(+1.23%)
Jul 27, 2005 16.08 16.26 16.00 16.17 8,426,849 +0.18(+1.12%)
Jul 26, 2005 15.96 16.09 15.85 16.00 10,097,865 +0.09(+0.55%)
Jul 25, 2005 16.15 16.21 15.81 15.91 16,661,263 -0.19(-1.19%)
Jul 22, 2005 16.23 16.24 16.06 16.10 15,029,420 -0.15(-0.90%)
Jul 21, 2005 16.40 16.45 16.24 16.25 10,189,079 -0.14(-0.83%)
Jul 20, 2005 16.26 16.40 16.22 16.38 10,881,904 +0.17(+1.08%)
Jul 19, 2005 16.30 16.36 16.18 16.21 11,052,609 -0.02(-0.13%)
Jul 18, 2005 16.42 16.51 16.23 16.23 11,728,278 -0.16(-0.98%)
Jul 15, 2005 16.23 16.45 16.23 16.39 15,792,872 +0.09(+0.54%)
Jul 14, 2005 16.65 16.83 16.26 16.30 28,316,054 -0.36(-2.16%)
Jul 13, 2005 17.14 17.15 16.49 16.66 40,647,372 -0.82(-4.68%)
Jul 12, 2005 17.39 17.49 17.29 17.48 18,086,086 +0.12(+0.68%)
Jul 11, 2005 17.35 17.40 17.29 17.36 11,819,492 +0.11(+0.61%)
Jul 08, 2005 17.13 17.30 17.07 17.26 9,169,428 +0.13(+0.78%)
Jul 07, 2005 17.08 17.21 17.04 17.13 17,314,914 -0.06(-0.35%)
Jul 06, 2005 17.12 17.26 17.08 17.19 10,614,267 +0.07(+0.39%)
Jul 05, 2005 17.11 17.28 17.09 17.12 7,666,542 -0.03(-0.16%)
Jul 01, 2005 17.22 17.36 17.13 17.15 9,656,664 +0.01(+0.04%)
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.