Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 14.91 15.02 14.80 14.85 11,545,850 -0.06(-0.40%)
Mar 30, 2006 15.00 15.14 14.82 14.91 11,724,275 -0.10(-0.65%)
Mar 29, 2006 15.05 15.16 14.91 15.01 11,348,839 -0.01(-0.09%)
Mar 28, 2006 15.12 15.17 14.96 15.02 17,121,050 -0.17(-1.15%)
Mar 27, 2006 15.60 15.60 15.12 15.20 17,259,158 -0.14(-0.93%)
Mar 24, 2006 15.28 15.38 15.17 15.34 17,201,398 -0.00(-0.02%)
Mar 23, 2006 15.32 15.43 15.09 15.35 12,317,594 -0.08(-0.50%)
Mar 22, 2006 15.38 15.46 15.29 15.42 13,297,214 +0.06(+0.36%)
Mar 21, 2006 15.55 15.58 15.28 15.37 11,377,719 -0.11(-0.70%)
Mar 20, 2006 15.70 15.72 15.44 15.48 15,924,117 -0.33(-2.06%)
Mar 17, 2006 15.81 15.90 15.71 15.80 14,371,765 +0.06(+0.40%)
Mar 16, 2006 15.76 15.77 15.70 15.74 10,165,632 -0.09(-0.55%)
Mar 15, 2006 15.74 15.87 15.56 15.83 11,202,440 +0.03(+0.20%)
Mar 14, 2006 15.60 15.81 15.59 15.79 16,031,630 +0.08(+0.51%)
Mar 13, 2006 15.66 15.94 15.62 15.71 23,087,982 +0.35(+2.30%)
Mar 10, 2006 15.10 15.38 15.04 15.36 9,602,908 +0.26(+1.69%)
Mar 09, 2006 15.21 15.24 15.04 15.10 18,165,006 -0.10(-0.67%)
Mar 08, 2006 15.20 15.30 15.16 15.21 9,324,691 -0.02(-0.11%)
Mar 07, 2006 15.21 15.33 15.05 15.22 10,579,669 -0.08(-0.50%)
Mar 06, 2006 15.32 15.43 15.23 15.30 8,342,783 -0.01(-0.07%)
Mar 03, 2006 15.15 15.49 15.13 15.31 9,395,890 +0.12(+0.78%)
Mar 02, 2006 15.32 15.34 15.05 15.19 16,279,251 -0.20(-1.27%)
Mar 01, 2006 15.45 15.46 15.19 15.39 15,802,308 -0.06(-0.41%)
Feb 28, 2006 15.55 15.57 15.32 15.45 15,213,564 -0.09(-0.61%)
Feb 27, 2006 15.33 15.67 15.33 15.55 11,941,873 +0.17(+1.14%)
Feb 24, 2006 15.18 15.48 15.14 15.37 11,838,364 +0.18(+1.20%)
Feb 23, 2006 15.30 15.34 15.14 15.19 13,513,954 -0.16(-1.07%)
Feb 22, 2006 15.39 15.52 15.29 15.35 12,906,624 -0.03(-0.20%)
Feb 21, 2006 15.48 15.50 15.22 15.38 11,292,510 -0.12(-0.79%)
Feb 17, 2006 15.44 15.56 15.32 15.51 13,028,719 -0.01(-0.05%)
Feb 16, 2006 15.39 15.51 15.23 15.51 13,232,306 +0.07(+0.48%)
Feb 15, 2006 15.23 15.47 15.17 15.44 13,973,169 +0.15(+0.96%)
Feb 14, 2006 15.03 15.34 15.01 15.29 17,708,936 +0.31(+2.10%)
Feb 13, 2006 14.91 15.02 14.79 14.98 11,448,060 +0.13(+0.85%)
Feb 10, 2006 14.79 14.91 14.70 14.85 8,577,252 +0.11(+0.76%)
Feb 09, 2006 14.76 14.98 14.62 14.74 13,924,274 +0.03(+0.21%)
Feb 08, 2006 14.78 14.86 14.58 14.71 10,453,857 -0.02(-0.12%)
Feb 07, 2006 14.76 14.82 14.61 14.73 11,434,906 -0.11(-0.73%)
Feb 06, 2006 14.79 14.91 14.73 14.84 13,246,317 -0.02(-0.16%)
Feb 03, 2006 14.72 15.03 14.72 14.86 16,605,219 +0.02(+0.17%)
Feb 02, 2006 14.97 15.03 14.83 14.84 15,948,708 -0.24(-1.58%)
Feb 01, 2006 14.95 15.13 14.94 15.07 18,362,016 -0.02(-0.12%)
Jan 31, 2006 14.78 15.10 14.69 15.09 18,276,520 +0.07(+0.49%)
Jan 30, 2006 14.85 15.12 14.78 15.02 14,607,949 -0.02(-0.14%)
Jan 27, 2006 15.32 15.34 14.98 15.04 16,653,257 -0.11(-0.74%)
Jan 26, 2006 14.95 15.23 14.93 15.15 21,591,102 +0.40(+2.73%)
Jan 25, 2006 14.51 15.04 14.42 14.75 32,826,140 +0.74(+5.27%)
Jan 24, 2006 14.18 14.25 13.95 14.01 9,226,901 -0.16(-1.11%)
Jan 23, 2006 14.16 14.53 14.03 14.17 10,855,884 +0.06(+0.40%)
Jan 20, 2006 14.55 14.55 14.10 14.11 13,484,503 -0.42(-2.86%)
Jan 19, 2006 14.36 14.59 14.13 14.53 14,418,087 +0.11(+0.78%)
Jan 18, 2006 14.36 14.51 14.29 14.42 10,340,340 +0.05(+0.37%)
Jan 17, 2006 14.28 14.45 14.25 14.36 10,845,304 -0.04(-0.29%)
Jan 13, 2006 14.51 14.57 14.34 14.41 8,277,876 -0.05(-0.36%)
Jan 12, 2006 14.42 14.48 14.38 14.46 9,662,669 -0.03(-0.22%)
Jan 11, 2006 14.54 14.55 14.40 14.49 13,248,891 -0.20(-1.36%)
Jan 10, 2006 14.83 14.88 14.64 14.69 16,509,430 -0.14(-0.97%)
Jan 09, 2006 14.86 14.95 14.58 14.83 32,413,818 +0.53(+3.72%)
Jan 06, 2006 14.03 14.33 13.86 14.30 18,835,528 +0.27(+1.92%)
Jan 05, 2006 13.88 14.15 13.87 14.03 15,873,220 +0.18(+1.29%)
Jan 04, 2006 13.77 13.98 13.70 13.85 22,409,740 +0.02(+0.15%)
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.