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 (%)
Jul 31, 2006 17.08 17.16 17.02 17.11 12,744,192 -0.02(-0.10%)
Jul 28, 2006 17.03 17.23 17.00 17.13 12,686,669 +0.21(+1.27%)
Jul 27, 2006 16.83 17.08 16.82 16.91 14,338,368 +0.04(+0.25%)
Jul 26, 2006 17.01 17.19 16.82 16.87 27,396,426 -0.35(-2.04%)
Jul 25, 2006 17.03 17.26 16.85 17.22 26,973,936 +0.19(+1.09%)
Jul 24, 2006 16.44 17.04 16.42 17.03 24,318,652 +0.26(+1.54%)
Jul 21, 2006 16.60 16.83 16.47 16.77 18,261,678 +0.23(+1.36%)
Jul 20, 2006 16.46 16.72 16.44 16.55 13,407,385 -0.03(-0.15%)
Jul 19, 2006 16.01 16.74 16.01 16.57 38,359,352 +0.57(+3.53%)
Jul 18, 2006 15.94 16.09 15.79 16.01 20,340,612 +0.08(+0.49%)
Jul 17, 2006 15.72 15.96 15.72 15.93 13,225,042 +0.17(+1.07%)
Jul 14, 2006 15.71 15.87 15.70 15.76 13,281,448 +0.01(+0.05%)
Jul 13, 2006 15.72 15.82 15.67 15.75 22,016,046 -0.04(-0.27%)
Jul 12, 2006 15.94 15.96 15.77 15.80 18,131,832 -0.16(-1.01%)
Jul 11, 2006 15.66 16.00 15.61 15.96 16,208,712 +0.33(+2.08%)
Jul 10, 2006 15.81 15.84 15.60 15.63 9,506,136 -0.05(-0.34%)
Jul 07, 2006 15.72 15.83 15.65 15.69 11,107,014 +0.01(+0.05%)
Jul 06, 2006 15.65 15.79 15.61 15.68 8,915,266 +0.06(+0.39%)
Jul 05, 2006 15.54 15.76 15.49 15.62 12,065,362 +0.01(+0.07%)
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.