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 (%)
Feb 28, 2006 15.92 15.94 15.69 15.82 14,857,195 -0.10(-0.61%)
Feb 27, 2006 15.70 16.05 15.70 15.92 11,662,141 +0.18(+1.14%)
Feb 24, 2006 15.55 15.85 15.51 15.74 11,561,056 +0.19(+1.20%)
Feb 23, 2006 15.67 15.70 15.51 15.55 13,197,397 -0.17(-1.07%)
Feb 22, 2006 15.76 15.89 15.66 15.72 12,604,294 -0.03(-0.20%)
Feb 21, 2006 15.85 15.87 15.59 15.75 11,027,989 -0.13(-0.79%)
Feb 17, 2006 15.81 15.94 15.69 15.88 12,723,529 -0.01(-0.04%)
Feb 16, 2006 15.76 15.89 15.60 15.89 12,922,347 +0.08(+0.48%)
Feb 15, 2006 15.59 15.84 15.53 15.81 13,645,855 +0.15(+0.96%)
Feb 14, 2006 15.40 15.71 15.37 15.66 17,294,114 +0.32(+2.10%)
Feb 13, 2006 15.26 15.38 15.15 15.34 11,179,895 +0.13(+0.85%)
Feb 10, 2006 15.15 15.26 15.05 15.21 8,376,334 +0.11(+0.76%)
Feb 09, 2006 15.11 15.34 14.97 15.09 13,598,106 +0.03(+0.21%)
Feb 08, 2006 15.13 15.22 14.93 15.06 10,208,981 -0.02(-0.12%)
Feb 07, 2006 15.11 15.17 14.96 15.08 11,167,050 -0.11(-0.73%)
Feb 06, 2006 15.14 15.27 15.09 15.19 12,936,030 -0.03(-0.16%)
Feb 03, 2006 15.08 15.39 15.08 15.22 16,216,251 +0.03(+0.17%)
Feb 02, 2006 15.33 15.40 15.19 15.19 15,575,118 -0.24(-1.58%)
Feb 01, 2006 15.31 15.50 15.30 15.43 17,931,896 -0.02(-0.12%)
Jan 31, 2006 15.13 15.46 15.04 15.45 17,848,404 +0.08(+0.49%)
Jan 30, 2006 15.20 15.48 15.13 15.38 14,265,766 -0.02(-0.14%)
Jan 27, 2006 15.69 15.70 15.34 15.40 16,263,163 -0.11(-0.74%)
Jan 26, 2006 15.31 15.60 15.29 15.51 21,085,344 +0.41(+2.73%)
Jan 25, 2006 14.86 15.40 14.76 15.10 32,057,206 +0.76(+5.27%)
Jan 24, 2006 14.52 14.59 14.28 14.35 9,010,766 -0.16(-1.11%)
Jan 23, 2006 14.50 14.88 14.37 14.51 10,601,591 +0.06(+0.40%)
Jan 20, 2006 14.90 14.90 14.44 14.45 13,168,636 -0.43(-2.86%)
Jan 19, 2006 14.70 14.94 14.47 14.88 14,080,351 +0.11(+0.78%)
Jan 18, 2006 14.71 14.86 14.63 14.76 10,098,123 +0.05(+0.37%)
Jan 17, 2006 14.62 14.79 14.60 14.71 10,591,259 -0.04(-0.29%)
Jan 13, 2006 14.85 14.92 14.68 14.75 8,083,971 -0.05(-0.36%)
Jan 12, 2006 14.77 14.82 14.73 14.80 9,436,326 -0.03(-0.22%)
Jan 11, 2006 14.89 14.90 14.74 14.84 12,938,543 -0.20(-1.36%)
Jan 10, 2006 15.18 15.24 14.99 15.04 16,122,706 -0.15(-0.97%)
Jan 09, 2006 15.22 15.31 14.93 15.19 31,654,542 +0.54(+3.72%)
Jan 06, 2006 14.37 14.68 14.19 14.64 18,394,316 +0.28(+1.92%)
Jan 05, 2006 14.22 14.49 14.20 14.37 15,501,399 +0.18(+1.29%)
Jan 04, 2006 14.10 14.32 14.03 14.19 21,884,804 +0.02(+0.15%)
Jan 03, 2006 14.16 14.31 14.03 14.16 23,122,392 +0.04(+0.30%)
Dec 30, 2005 14.13 14.23 14.10 14.12 9,715,845 -0.13(-0.93%)
Dec 29, 2005 14.45 14.48 14.22 14.25 10,804,039 -0.20(-1.36%)
Dec 28, 2005 14.54 14.64 14.44 14.45 9,305,642 -0.02(-0.12%)
Dec 27, 2005 14.68 14.74 14.45 14.47 11,536,204 -0.16(-1.13%)
Dec 23, 2005 14.64 14.68 14.42 14.63 7,603,121 +0.04(+0.29%)
Dec 22, 2005 14.49 14.60 14.43 14.59 11,119,859 +0.13(+0.92%)
Dec 21, 2005 14.33 14.56 14.33 14.46 16,066,021 +0.13(+0.92%)
Dec 20, 2005 14.42 14.58 14.29 14.32 18,641,442 -0.15(-1.06%)
Dec 19, 2005 14.39 14.68 14.40 14.48 18,176,788 +0.09(+0.65%)
Dec 16, 2005 14.06 14.45 14.10 14.39 20,899,370 +0.33(+2.34%)
Dec 15, 2005 14.13 14.48 13.99 14.06 16,735,077 -0.08(-0.56%)
Dec 14, 2005 14.13 14.25 14.03 14.13 10,336,593 +0.00(+0.00%)
Dec 13, 2005 13.94 14.24 13.91 14.13 15,550,824 +0.11(+0.77%)
Dec 12, 2005 13.89 14.07 13.80 14.03 14,597,223 +0.06(+0.46%)
Dec 09, 2005 13.77 14.05 13.76 13.96 23,698,462 +0.25(+1.83%)
Dec 08, 2005 13.61 13.74 13.57 13.71 15,658,332 +0.10(+0.76%)
Dec 07, 2005 13.63 13.77 13.54 13.61 12,367,220 +0.05(+0.34%)
Dec 06, 2005 13.76 13.82 13.53 13.56 14,005,795 -0.11(-0.84%)
Dec 05, 2005 13.79 13.82 13.61 13.68 16,767,748 -0.13(-0.96%)
Dec 02, 2005 13.75 14.02 13.65 13.81 24,961,182 +0.33(+2.47%)
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.