Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 15.40 15.62 15.31 15.62 22,321,534 +0.25(+1.65%)
Jun 29, 2006 15.18 15.39 15.11 15.36 14,504,516 +0.25(+1.68%)
Jun 28, 2006 15.01 15.27 15.01 15.11 12,933,796 +0.20(+1.32%)
Jun 27, 2006 15.08 15.12 14.84 14.91 10,816,884 -0.14(-0.93%)
Jun 26, 2006 15.01 15.11 14.89 15.05 8,560,912 +0.03(+0.19%)
Jun 23, 2006 14.95 15.11 14.88 15.02 11,006,767 -0.03(-0.21%)
Jun 22, 2006 15.14 15.20 14.99 15.06 9,501,389 -0.08(-0.54%)
Jun 21, 2006 14.55 15.24 15.11 15.14 9,459,503 +0.02(+0.12%)
Jun 20, 2006 15.11 15.21 15.11 15.12 7,789,653 -0.04(-0.24%)
Jun 19, 2006 15.38 15.38 15.13 15.16 9,178,589 -0.16(-1.08%)
Jun 16, 2006 15.30 15.38 15.25 15.32 12,454,901 -0.10(-0.65%)
Jun 15, 2006 15.25 15.46 15.20 15.42 16,847,332 +0.13(+0.84%)
Jun 14, 2006 15.11 15.38 15.11 15.29 14,302,626 +0.09(+0.59%)
Jun 13, 2006 15.30 15.47 15.18 15.20 10,433,768 -0.10(-0.63%)
Jun 12, 2006 15.40 15.50 15.28 15.30 9,024,169 -0.10(-0.65%)
Jun 09, 2006 15.48 15.56 15.40 15.40 12,116,742 -0.06(-0.39%)
Jun 08, 2006 15.22 15.47 15.13 15.46 17,241,896 +0.10(+0.65%)
Jun 07, 2006 15.21 15.46 15.18 15.36 14,328,316 +0.24(+1.56%)
Jun 06, 2006 15.21 15.33 15.04 15.12 14,005,236 -0.08(-0.54%)
Jun 05, 2006 15.40 15.41 15.18 15.21 9,647,431 -0.24(-1.55%)
Jun 02, 2006 15.43 15.52 15.36 15.45 9,491,895 -0.03(-0.21%)
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.