Abbott Laboratories (NY: ABT )

125.88 USD +0.81 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 48.33 48.75 48.15 48.70 4,784,200 +0.52(+1.08%)
Aug 30, 2006 48.90 48.95 48.06 48.18 5,820,100 -0.78(-1.59%)
Aug 29, 2006 48.80 49.15 48.59 48.96 4,378,400 +0.00(+0.00%)
Aug 28, 2006 48.99 49.43 48.84 48.96 3,700,400 +0.17(+0.35%)
Aug 25, 2006 48.54 48.96 48.52 48.79 2,215,200 -0.03(-0.06%)
Aug 24, 2006 48.83 49.26 48.76 48.82 4,667,300 -0.18(-0.37%)
Aug 23, 2006 48.98 49.16 48.76 49.00 4,444,800 +0.06(+0.12%)
Aug 22, 2006 48.50 49.07 48.28 48.94 6,355,000 +0.27(+0.55%)
Aug 21, 2006 48.62 48.93 48.34 48.67 4,390,200 -0.33(-0.67%)
Aug 18, 2006 49.13 49.18 48.64 49.00 5,023,800 -0.13(-0.26%)
Aug 17, 2006 49.09 49.25 48.63 49.13 6,274,500 -0.15(-0.30%)
Aug 16, 2006 49.00 49.28 48.85 49.28 6,732,200 +0.62(+1.27%)
Aug 15, 2006 48.35 48.69 48.19 48.66 4,567,500 +0.70(+1.46%)
Aug 14, 2006 47.41 48.59 47.39 47.96 5,794,100 +0.55(+1.16%)
Aug 11, 2006 47.50 47.69 47.04 47.41 2,496,700 -0.31(-0.65%)
Aug 10, 2006 47.07 47.75 46.82 47.72 5,378,000 +0.40(+0.85%)
Aug 09, 2006 47.75 47.77 47.10 47.32 4,546,000 -0.35(-0.73%)
Aug 08, 2006 47.47 47.67 47.18 47.67 3,748,800 +0.33(+0.70%)
Aug 07, 2006 47.24 47.43 45.90 47.34 4,570,300 +0.10(+0.21%)
Aug 04, 2006 47.60 47.60 46.96 47.24 4,521,100 +0.02(+0.04%)
Aug 03, 2006 47.15 47.65 47.13 47.22 4,825,500 +0.07(+0.15%)
Aug 02, 2006 47.30 47.48 46.91 47.15 4,593,800 -0.36(-0.76%)
Aug 01, 2006 47.45 47.63 47.06 47.51 4,890,200 -0.26(-0.54%)
Jul 31, 2006 47.70 47.92 47.52 47.77 4,563,900 -0.05(-0.10%)
Jul 28, 2006 47.55 48.11 47.48 47.82 4,543,300 +0.60(+1.27%)
Jul 27, 2006 47.00 47.69 46.98 47.22 5,134,800 +0.12(+0.25%)
Jul 26, 2006 47.50 47.99 46.97 47.10 9,811,100 -0.98(-2.04%)
Jul 25, 2006 47.55 48.19 47.05 48.08 9,659,800 +0.52(+1.09%)
Jul 24, 2006 45.90 47.59 45.84 47.56 8,708,900 +0.72(+1.54%)
Jul 21, 2006 46.35 46.99 45.98 46.84 6,539,800 +0.63(+1.36%)
Jul 20, 2006 45.96 46.70 45.92 46.21 4,801,400 -0.07(-0.15%)
Jul 19, 2006 44.70 46.75 44.70 46.28 13,737,100 +1.58(+3.53%)
Jul 18, 2006 44.50 44.93 44.10 44.70 7,284,300 +0.22(+0.49%)
Jul 17, 2006 43.90 44.57 43.90 44.48 4,736,100 +0.47(+1.07%)
Jul 14, 2006 43.87 44.31 43.85 44.01 4,756,300 +0.02(+0.05%)
Jul 13, 2006 43.90 44.18 43.77 43.99 7,884,300 -0.12(-0.27%)
Jul 12, 2006 44.50 44.56 44.03 44.11 6,493,300 -0.45(-1.01%)
Jul 11, 2006 43.73 44.69 43.58 44.56 5,804,600 +0.91(+2.08%)
Jul 10, 2006 44.14 44.23 43.57 43.65 3,404,300 -0.15(-0.34%)
Jul 07, 2006 43.90 44.20 43.71 43.80 3,977,600 +0.02(+0.05%)
Jul 06, 2006 43.70 44.10 43.60 43.78 3,192,700 +0.17(+0.39%)
Jul 05, 2006 43.40 44.00 43.25 43.61 4,320,800 +0.03(+0.07%)
Jul 03, 2006 43.69 43.74 43.44 43.58 2,136,000 -0.03(-0.07%)
Jun 30, 2006 43.00 43.61 42.75 43.61 7,993,700 +0.71(+1.66%)
Jun 29, 2006 42.39 42.98 42.20 42.90 5,194,300 +0.71(+1.68%)
Jun 28, 2006 41.92 42.64 41.92 42.19 4,631,800 +0.55(+1.32%)
Jun 27, 2006 42.10 42.23 41.44 41.64 3,873,700 -0.39(-0.93%)
Jun 26, 2006 41.90 42.19 41.57 42.03 3,065,800 +0.08(+0.19%)
Jun 23, 2006 41.75 42.20 41.56 41.95 3,941,700 -0.09(-0.21%)
Jun 22, 2006 42.27 42.45 41.85 42.04 3,402,600 -0.23(-0.54%)
Jun 21, 2006 40.64 42.56 42.19 42.27 3,387,600 +0.05(+0.12%)
Jun 20, 2006 42.20 42.46 42.18 42.22 2,789,600 -0.10(-0.24%)
Jun 19, 2006 42.96 42.96 42.24 42.32 3,287,000 -0.46(-1.08%)
Jun 16, 2006 42.72 42.94 42.58 42.78 4,460,300 -0.28(-0.65%)
Jun 15, 2006 42.59 43.18 42.44 43.06 6,033,300 +0.36(+0.84%)
Jun 14, 2006 42.20 42.95 42.19 42.70 5,122,000 +0.25(+0.59%)
Jun 13, 2006 42.72 43.19 42.40 42.45 3,736,500 -0.27(-0.63%)
Jun 12, 2006 43.00 43.29 42.67 42.72 3,231,700 -0.28(-0.65%)
Jun 09, 2006 43.22 43.45 42.99 43.00 4,339,200 -0.17(-0.39%)
Jun 08, 2006 42.50 43.19 42.26 43.17 6,174,600 +0.28(+0.65%)
Jun 07, 2006 42.48 43.17 42.40 42.89 5,131,200 +0.66(+1.56%)
Jun 06, 2006 42.46 42.82 42.00 42.23 5,015,500 -0.23(-0.54%)
Jun 05, 2006 43.00 43.04 42.38 42.46 3,454,900 -0.67(-1.55%)
Jun 02, 2006 43.10 43.35 42.89 43.13 3,399,200 -0.09(-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.