Skip to main content

Abbott Laboratories (NY: ABT )

110.55 -1.48 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 47.50 47.60 47.08 47.51 5,462,600 +0.42(+0.89%)
Oct 30, 2006 47.55 47.67 46.95 47.09 4,289,400 -0.58(-1.22%)
Oct 27, 2006 47.45 47.73 47.25 47.67 4,887,300 -0.22(-0.46%)
Oct 26, 2006 48.28 48.28 47.50 47.89 4,385,700 -0.39(-0.81%)
Oct 25, 2006 47.97 48.35 47.69 48.28 4,241,000 +0.16(+0.33%)
Oct 24, 2006 48.52 48.58 47.72 48.12 5,281,400 -0.71(-1.45%)
Oct 23, 2006 48.50 48.94 48.24 48.83 4,228,400 +0.05(+0.10%)
Oct 20, 2006 48.15 48.88 47.72 48.78 7,133,300 +0.86(+1.79%)
Oct 19, 2006 48.03 48.39 47.69 47.92 5,707,800 +0.07(+0.15%)
Oct 18, 2006 47.65 48.25 47.27 47.85 6,926,600 +0.66(+1.40%)
Oct 17, 2006 47.17 47.53 46.75 47.19 4,223,800 +0.02(+0.04%)
Oct 16, 2006 46.80 47.37 46.77 47.17 4,264,300 +0.24(+0.51%)
Oct 13, 2006 46.60 47.03 46.41 46.93 6,545,800 +0.48(+1.03%)
Oct 12, 2006 46.80 46.85 46.35 46.45 6,234,200 -0.02(-0.04%)
Oct 11, 2006 46.25 46.77 46.05 46.47 6,089,900 -0.08(-0.17%)
Oct 10, 2006 46.90 46.93 46.04 46.55 5,733,400 -0.15(-0.32%)
Oct 09, 2006 46.39 47.06 46.37 46.70 4,533,100 +0.51(+1.10%)
Oct 06, 2006 46.30 46.50 46.07 46.19 7,473,700 -0.16(-0.35%)
Oct 05, 2006 47.14 47.55 46.25 46.35 11,927,300 -0.79(-1.68%)
Oct 04, 2006 47.45 47.45 46.79 47.14 7,368,900 -0.47(-0.99%)
Oct 03, 2006 47.75 47.84 46.78 47.61 7,208,300 -0.63(-1.31%)
Oct 02, 2006 47.75 48.70 47.75 48.24 3,550,000 -0.32(-0.66%)
Sep 29, 2006 48.15 48.69 48.04 48.56 3,589,600 +0.23(+0.48%)
Sep 28, 2006 48.45 48.47 47.96 48.33 4,581,200 -0.04(-0.08%)
Sep 27, 2006 48.07 48.39 47.56 48.37 5,131,400 +0.30(+0.62%)
Sep 26, 2006 48.06 48.15 47.54 48.07 4,923,900 +0.12(+0.25%)
Sep 25, 2006 48.28 48.46 47.79 47.95 4,777,000 +0.05(+0.10%)
Sep 22, 2006 48.01 48.20 47.68 47.90 2,912,300 -0.30(-0.62%)
Sep 21, 2006 48.50 48.66 47.99 48.20 4,632,000 -0.35(-0.72%)
Sep 20, 2006 49.35 49.40 48.48 48.55 4,766,800 -0.61(-1.24%)
Sep 19, 2006 48.42 49.22 48.31 49.16 5,031,500 +0.28(+0.57%)
Sep 18, 2006 49.06 49.26 48.80 48.88 4,415,200 -0.60(-1.21%)
Sep 15, 2006 49.30 49.87 49.25 49.48 6,979,600 +0.33(+0.67%)
Sep 14, 2006 48.96 49.32 48.75 49.15 3,867,000 -0.03(-0.06%)
Sep 13, 2006 48.80 49.32 48.55 49.18 4,141,500 +0.38(+0.78%)
Sep 12, 2006 48.50 48.87 48.23 48.80 6,268,800 +0.16(+0.33%)
Sep 11, 2006 48.66 48.90 48.55 48.64 5,807,700 -0.26(-0.53%)
Sep 08, 2006 47.90 48.96 47.90 48.90 5,766,900 +1.00(+2.09%)
Sep 07, 2006 47.70 47.92 47.50 47.90 5,651,600 -0.03(-0.06%)
Sep 06, 2006 48.20 48.26 47.31 47.93 4,659,800 -0.42(-0.87%)
Sep 05, 2006 48.57 48.90 48.21 48.35 4,763,700 -0.02(-0.04%)
Sep 01, 2006 48.80 48.80 48.08 48.37 4,611,400 -0.33(-0.68%)
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%)
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.