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 (%)
Jun 30, 2006 15.04 15.25 14.95 15.25 22,856,946 +0.25(+1.65%)
Jun 29, 2006 14.82 15.03 14.76 15.00 14,852,425 +0.25(+1.68%)
Jun 28, 2006 14.66 14.91 14.66 14.76 13,244,030 +0.19(+1.32%)
Jun 27, 2006 14.72 14.77 14.49 14.56 11,076,341 -0.14(-0.93%)
Jun 26, 2006 14.65 14.76 14.54 14.70 8,766,256 +0.03(+0.19%)
Jun 23, 2006 14.60 14.76 14.53 14.67 11,270,779 -0.03(-0.21%)
Jun 22, 2006 14.78 14.85 14.64 14.70 9,729,292 -0.08(-0.54%)
Jun 21, 2006 14.21 14.88 14.76 14.78 9,686,402 +0.02(+0.12%)
Jun 20, 2006 14.76 14.85 14.75 14.77 7,976,498 -0.04(-0.24%)
Jun 19, 2006 15.02 15.02 14.77 14.80 9,398,749 -0.16(-1.07%)
Jun 16, 2006 14.94 15.02 14.89 14.96 12,753,648 -0.10(-0.65%)
Jun 15, 2006 14.89 15.10 14.84 15.06 17,251,436 +0.13(+0.84%)
Jun 14, 2006 14.76 15.02 14.76 14.93 14,645,693 +0.09(+0.59%)
Jun 13, 2006 14.94 15.10 14.83 14.85 10,684,036 -0.09(-0.63%)
Jun 12, 2006 15.04 15.14 14.92 14.94 9,240,626 -0.10(-0.65%)
Jun 09, 2006 15.12 15.20 15.03 15.04 12,407,378 -0.06(-0.39%)
Jun 08, 2006 14.86 15.10 14.78 15.10 17,655,466 +0.10(+0.65%)
Jun 07, 2006 14.86 15.10 14.83 15.00 14,671,999 +0.23(+1.56%)
Jun 06, 2006 14.85 14.98 14.69 14.77 14,341,170 -0.08(-0.54%)
Jun 05, 2006 15.04 15.05 14.82 14.85 9,878,837 -0.23(-1.55%)
Jun 02, 2006 15.07 15.16 15.00 15.08 9,719,570 -0.03(-0.21%)
Jun 01, 2006 14.95 15.14 14.90 15.12 11,471,792 +0.18(+1.22%)
May 31, 2006 14.88 14.95 14.80 14.93 15,005,402 +0.06(+0.38%)
May 30, 2006 14.86 15.07 14.73 14.88 17,470,750 -0.05(-0.30%)
May 26, 2006 14.92 15.02 14.86 14.92 7,823,808 +0.06(+0.40%)
May 25, 2006 14.83 14.88 14.69 14.86 9,928,590 +0.12(+0.83%)
May 24, 2006 14.55 14.77 14.51 14.74 15,906,961 +0.14(+0.98%)
May 23, 2006 14.62 14.68 14.56 14.60 10,977,693 -0.00(-0.02%)
May 22, 2006 14.62 14.94 14.58 14.60 14,281,123 -0.02(-0.17%)
May 19, 2006 14.78 14.78 14.38 14.63 18,055,206 -0.05(-0.33%)
May 18, 2006 14.55 14.80 14.49 14.67 14,500,437 +0.05(+0.31%)
May 17, 2006 15.04 15.04 14.62 14.63 15,096,330 -0.29(-1.95%)
May 16, 2006 14.94 15.04 14.83 14.92 13,453,050 +0.13(+0.85%)
May 15, 2006 14.57 14.89 14.48 14.79 13,922,558 +0.31(+2.12%)
May 12, 2006 14.69 14.73 14.48 14.49 10,542,211 -0.21(-1.43%)
May 11, 2006 14.58 14.75 14.51 14.70 12,961,238 +0.08(+0.55%)
May 10, 2006 14.78 14.78 14.61 14.62 10,174,496 -0.16(-1.09%)
May 09, 2006 14.79 14.85 14.70 14.78 7,869,272 -0.08(-0.52%)
May 08, 2006 14.80 14.88 14.78 14.85 10,309,172 -0.10(-0.70%)
May 05, 2006 14.69 15.03 14.69 14.96 9,095,656 +0.08(+0.56%)
May 04, 2006 14.84 14.88 14.74 14.87 14,932,202 +0.10(+0.66%)
May 03, 2006 14.72 14.79 14.63 14.78 13,399,008 +0.04(+0.24%)
May 02, 2006 14.80 14.95 14.67 14.74 11,480,084 -0.06(-0.40%)
May 01, 2006 14.95 15.05 14.74 14.80 13,413,876 -0.15(-0.98%)
Apr 28, 2006 14.64 14.95 14.64 14.95 16,433,085 +0.25(+1.69%)
Apr 27, 2006 14.31 14.76 14.31 14.70 15,249,306 +0.32(+2.24%)
Apr 26, 2006 14.48 14.53 14.32 14.38 9,149,412 -0.03(-0.22%)
Apr 25, 2006 14.39 14.50 14.18 14.41 13,346,681 +0.02(+0.15%)
Apr 24, 2006 14.63 14.64 14.36 14.39 12,759,081 -0.30(-2.05%)
Apr 21, 2006 14.71 14.72 14.59 14.69 17,626,300 +0.03(+0.21%)
Apr 20, 2006 14.46 14.68 14.30 14.66 18,096,094 +0.20(+1.38%)
Apr 19, 2006 14.40 14.56 14.36 14.46 14,099,267 -0.12(-0.82%)
Apr 18, 2006 14.36 14.60 14.36 14.58 12,409,094 +0.19(+1.34%)
Apr 17, 2006 14.47 14.54 14.37 14.38 9,132,542 -0.13(-0.89%)
Apr 13, 2006 14.56 14.54 14.38 14.51 9,859,108 -0.05(-0.34%)
Apr 12, 2006 14.50 14.56 14.41 14.56 11,396,019 +0.07(+0.46%)
Apr 11, 2006 14.69 14.75 14.36 14.50 17,297,758 -0.26(-1.73%)
Apr 10, 2006 14.73 14.82 14.66 14.75 10,634,569 +0.03(+0.21%)
Apr 07, 2006 14.99 15.03 14.71 14.72 10,182,788 -0.27(-1.82%)
Apr 06, 2006 14.92 15.03 14.88 14.99 17,431,864 +0.07(+0.49%)
Apr 05, 2006 14.86 14.99 14.73 14.92 17,643,456 +0.02(+0.16%)
Apr 04, 2006 14.87 15.03 14.83 14.89 10,813,279 -0.11(-0.72%)
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.