Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.24 17.44 17.20 17.39 10,023,566 +0.08(+0.48%)
Sep 28, 2006 17.35 17.36 17.18 17.31 12,792,501 -0.01(-0.08%)
Sep 27, 2006 17.21 17.33 17.03 17.32 14,328,874 +0.11(+0.62%)
Sep 26, 2006 17.21 17.24 17.02 17.21 13,749,453 +0.04(+0.25%)
Sep 25, 2006 17.29 17.35 17.11 17.17 13,339,251 +0.02(+0.10%)
Sep 22, 2006 17.19 17.26 17.07 17.15 8,132,280 -0.11(-0.62%)
Sep 21, 2006 17.37 17.43 17.19 17.26 12,934,354 -0.13(-0.72%)
Sep 20, 2006 17.67 17.69 17.36 17.39 13,310,769 -0.22(-1.24%)
Sep 19, 2006 17.34 17.63 17.30 17.61 14,049,914 +0.10(+0.57%)
Sep 18, 2006 17.57 17.64 17.48 17.50 12,328,964 -0.21(-1.21%)
Sep 15, 2006 17.66 17.86 17.64 17.72 19,489,770 +0.12(+0.67%)
Sep 14, 2006 17.53 17.66 17.46 17.60 10,798,175 -0.01(-0.06%)
Sep 13, 2006 17.48 17.66 17.39 17.61 11,564,687 +0.14(+0.78%)
Sep 12, 2006 17.37 17.50 17.27 17.48 17,504,940 +0.06(+0.33%)
Sep 11, 2006 17.43 17.51 17.39 17.42 16,217,368 -0.09(-0.53%)
Sep 08, 2006 17.15 17.53 17.15 17.51 16,103,439 +0.36(+2.09%)
Sep 07, 2006 17.08 17.16 17.01 17.15 15,781,476 -0.01(-0.06%)
Sep 06, 2006 17.26 17.28 16.94 17.16 13,011,983 -0.15(-0.87%)
Sep 05, 2006 17.39 17.51 17.27 17.31 13,302,112 -0.01(-0.04%)
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.