Skip to main content

Abbott Laboratories (NY: ABT )

114.64 +1.40 (+1.24%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 41.85 42.75 41.85 42.74 5,747,100 +0.71(+1.69%)
Apr 27, 2006 40.93 42.20 40.93 42.03 5,333,100 +0.92(+2.24%)
Apr 26, 2006 41.40 41.55 40.95 41.11 3,199,800 -0.09(-0.22%)
Apr 25, 2006 41.14 41.47 40.55 41.20 4,667,700 +0.06(+0.15%)
Apr 24, 2006 41.82 41.87 41.07 41.14 4,462,200 -0.86(-2.05%)
Apr 21, 2006 42.05 42.10 41.71 42.00 6,164,400 +0.09(+0.21%)
Apr 20, 2006 41.34 41.97 40.90 41.91 6,328,700 +0.57(+1.38%)
Apr 19, 2006 41.18 41.62 41.05 41.34 4,930,900 -0.34(-0.82%)
Apr 18, 2006 41.07 41.75 41.07 41.68 4,339,800 +0.55(+1.34%)
Apr 17, 2006 41.38 41.57 41.10 41.13 3,193,900 -0.37(-0.89%)
Apr 13, 2006 41.64 41.58 41.12 41.50 3,448,000 -0.14(-0.34%)
Apr 12, 2006 41.45 41.64 41.21 41.64 3,985,500 +0.19(+0.46%)
Apr 11, 2006 42.01 42.17 41.05 41.45 6,049,500 -0.73(-1.73%)
Apr 10, 2006 42.11 42.39 41.92 42.18 3,719,200 +0.09(+0.21%)
Apr 07, 2006 42.87 42.99 42.05 42.09 3,561,200 -0.78(-1.82%)
Apr 06, 2006 42.66 42.98 42.54 42.87 6,096,400 +0.21(+0.49%)
Apr 05, 2006 42.49 42.85 42.12 42.66 6,170,400 +0.07(+0.16%)
Apr 04, 2006 42.51 42.99 42.41 42.59 3,781,700 -0.31(-0.72%)
Apr 03, 2006 42.32 43.10 42.32 42.90 4,702,600 +0.43(+1.01%)
Mar 31, 2006 42.64 42.96 42.32 42.47 4,037,900 -0.17(-0.40%)
Mar 30, 2006 42.90 43.28 42.39 42.64 4,100,300 -0.28(-0.65%)
Mar 29, 2006 43.03 43.34 42.63 42.92 3,969,000 -0.04(-0.09%)
Mar 28, 2006 43.23 43.38 42.79 42.96 5,987,700 -0.50(-1.15%)
Mar 27, 2006 44.60 44.60 43.24 43.46 6,036,000 -0.41(-0.93%)
Mar 24, 2006 43.70 43.98 43.38 43.87 6,015,800 -0.01(-0.02%)
Mar 23, 2006 43.80 44.12 43.16 43.88 4,307,800 -0.22(-0.50%)
Mar 22, 2006 43.98 44.20 43.72 44.10 4,650,400 +0.16(+0.36%)
Mar 21, 2006 44.47 44.56 43.70 43.94 3,979,100 -0.31(-0.70%)
Mar 20, 2006 44.90 44.96 44.16 44.25 5,569,100 -0.93(-2.06%)
Mar 17, 2006 45.20 45.47 44.92 45.18 5,026,200 +0.18(+0.40%)
Mar 16, 2006 45.05 45.10 44.88 45.00 3,555,200 -0.25(-0.55%)
Mar 15, 2006 45.00 45.39 44.50 45.25 3,917,800 +0.09(+0.20%)
Mar 14, 2006 44.60 45.20 44.57 45.16 5,606,700 +0.23(+0.51%)
Mar 13, 2006 44.77 45.58 44.65 44.93 8,074,500 +1.01(+2.30%)
Mar 10, 2006 43.19 43.97 43.00 43.92 3,358,400 +0.73(+1.69%)
Mar 09, 2006 43.48 43.57 43.00 43.19 6,352,800 -0.29(-0.67%)
Mar 08, 2006 43.45 43.75 43.35 43.48 3,261,100 -0.05(-0.11%)
Mar 07, 2006 43.49 43.82 43.02 43.53 3,700,000 -0.22(-0.50%)
Mar 06, 2006 43.80 44.13 43.56 43.75 2,917,700 -0.03(-0.07%)
Mar 03, 2006 43.32 44.29 43.27 43.78 3,286,000 +0.34(+0.78%)
Mar 02, 2006 43.80 43.85 43.03 43.44 5,693,300 -0.56(-1.27%)
Mar 01, 2006 44.18 44.20 43.42 44.00 5,526,500 -0.18(-0.41%)
Feb 28, 2006 44.45 44.52 43.80 44.18 5,320,600 -0.27(-0.61%)
Feb 27, 2006 43.84 44.81 43.83 44.45 4,176,400 +0.50(+1.14%)
Feb 24, 2006 43.41 44.25 43.30 43.95 4,140,200 +0.52(+1.20%)
Feb 23, 2006 43.75 43.85 43.30 43.43 4,726,200 -0.47(-1.07%)
Feb 22, 2006 44.01 44.38 43.72 43.90 4,513,800 -0.09(-0.20%)
Feb 21, 2006 44.25 44.31 43.53 43.99 3,949,300 -0.35(-0.79%)
Feb 17, 2006 44.15 44.50 43.80 44.34 4,556,500 -0.02(-0.05%)
Feb 16, 2006 44.00 44.36 43.56 44.36 4,627,700 +0.21(+0.48%)
Feb 15, 2006 43.54 44.23 43.37 44.15 4,886,800 +0.42(+0.96%)
Feb 14, 2006 42.99 43.86 42.93 43.73 6,193,300 +0.90(+2.10%)
Feb 13, 2006 42.62 42.95 42.30 42.83 4,003,700 +0.36(+0.85%)
Feb 10, 2006 42.30 42.62 42.02 42.47 2,999,700 +0.32(+0.76%)
Feb 09, 2006 42.20 42.84 41.80 42.15 4,869,700 +0.09(+0.21%)
Feb 08, 2006 42.25 42.50 41.70 42.06 3,656,000 -0.05(-0.12%)
Feb 07, 2006 42.20 42.37 41.78 42.11 3,999,100 -0.31(-0.73%)
Feb 06, 2006 42.29 42.64 42.13 42.42 4,632,600 -0.07(-0.16%)
Feb 03, 2006 42.10 42.98 42.10 42.49 5,807,300 +0.07(+0.17%)
Feb 02, 2006 42.80 42.99 42.41 42.42 5,577,700 -0.68(-1.58%)
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.