Skip to main content

Abbott Laboratories (NY: ABT )

113.10 -0.38 (-0.33%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.18 16.20 15.91 16.08 8,128,617 -0.10(-0.60%)
Feb 25, 2005 16.17 16.19 16.06 16.18 9,228,331 -0.03(-0.19%)
Feb 24, 2005 15.94 16.22 15.86 16.21 9,644,083 +0.22(+1.36%)
Feb 23, 2005 15.91 16.05 15.88 16.00 10,252,843 +0.10(+0.66%)
Feb 22, 2005 16.09 16.26 15.88 15.89 14,046,655 -0.34(-2.07%)
Feb 18, 2005 16.28 16.28 16.12 16.23 11,677,667 -0.06(-0.34%)
Feb 17, 2005 16.38 16.38 16.19 16.28 7,728,591 -0.09(-0.58%)
Feb 16, 2005 16.39 16.42 16.33 16.38 8,129,474 -0.01(-0.09%)
Feb 15, 2005 16.31 16.44 16.26 16.39 11,291,652 +0.13(+0.82%)
Feb 14, 2005 16.12 16.29 16.10 16.26 8,961,837 +0.10(+0.63%)
Feb 11, 2005 15.79 16.24 15.77 16.16 12,451,984 +0.43(+2.71%)
Feb 10, 2005 15.88 15.88 15.69 15.73 8,311,044 -0.06(-0.40%)
Feb 09, 2005 15.86 15.93 15.79 15.79 8,090,873 -0.04(-0.27%)
Feb 08, 2005 15.88 15.95 15.79 15.84 8,361,083 -0.11(-0.68%)
Feb 07, 2005 15.91 16.04 15.90 15.94 7,209,329 +0.02(+0.15%)
Feb 04, 2005 15.90 15.98 15.85 15.92 12,244,966 -0.05(-0.31%)
Feb 03, 2005 15.99 16.09 15.88 15.97 6,907,666 +0.01(+0.04%)
Feb 02, 2005 15.93 16.00 15.87 15.96 7,243,070 +0.03(+0.20%)
Feb 01, 2005 15.74 15.97 15.68 15.93 11,184,426 +0.19(+1.18%)
Jan 31, 2005 15.83 15.88 15.69 15.74 10,174,210 -0.09(-0.55%)
Jan 28, 2005 15.88 15.93 15.70 15.83 11,797,475 -0.07(-0.42%)
Jan 27, 2005 16.01 16.10 15.87 15.90 11,321,961 -0.15(-0.94%)
Jan 26, 2005 16.08 16.20 16.04 16.05 9,145,981 -0.01(-0.04%)
Jan 25, 2005 16.07 16.17 16.02 16.06 7,496,410 -0.01(-0.04%)
Jan 24, 2005 16.08 16.21 16.04 16.06 11,090,066 -0.02(-0.11%)
Jan 21, 2005 15.95 16.15 15.93 16.08 13,382,137 +0.08(+0.50%)
Jan 20, 2005 16.10 16.21 15.91 16.00 13,046,733 -0.10(-0.65%)
Jan 19, 2005 16.10 16.26 16.05 16.10 11,716,268 +0.00(+0.02%)
Jan 18, 2005 16.10 16.22 15.91 16.10 13,932,852 -0.07(-0.45%)
Jan 14, 2005 16.00 16.25 15.93 16.17 12,482,294 +0.08(+0.48%)
Jan 13, 2005 16.42 16.42 16.03 16.10 10,972,546 -0.31(-1.92%)
Jan 12, 2005 16.42 16.60 16.25 16.41 12,557,209 -0.05(-0.32%)
Jan 11, 2005 16.79 16.79 16.47 16.47 13,322,091 -0.31(-1.83%)
Jan 10, 2005 16.61 16.84 16.58 16.77 17,700,930 +0.16(+0.97%)
Jan 07, 2005 16.37 16.63 16.26 16.61 19,159,494 +0.28(+1.71%)
Jan 06, 2005 16.05 16.40 16.05 16.33 16,394,770 +0.36(+2.26%)
Jan 05, 2005 16.23 16.24 15.97 15.97 9,056,482 -0.19(-1.15%)
Jan 04, 2005 16.33 16.34 16.07 16.16 10,820,142 -0.16(-1.01%)
Jan 03, 2005 16.26 16.37 16.20 16.32 9,852,817 +0.01(+0.04%)
Dec 31, 2004 16.40 16.40 16.20 16.31 5,540,029 -0.09(-0.58%)
Dec 30, 2004 16.43 16.54 16.37 16.41 7,352,298 +0.03(+0.17%)
Dec 29, 2004 16.21 16.38 16.19 16.38 6,314,918 +0.17(+1.03%)
Dec 28, 2004 16.13 16.33 16.13 16.21 6,206,262 +0.12(+0.76%)
Dec 27, 2004 16.23 16.26 16.09 16.09 7,378,890 -0.14(-0.88%)
Dec 23, 2004 16.27 16.43 16.19 16.23 6,154,508 -0.03(-0.17%)
Dec 22, 2004 16.09 16.33 16.06 16.26 7,636,805 +0.14(+0.87%)
Dec 21, 2004 16.23 16.28 16.02 16.12 11,520,402 -0.11(-0.69%)
Dec 20, 2004 16.39 16.44 16.15 16.23 14,093,835 -0.20(-1.21%)
Dec 17, 2004 16.16 16.66 16.09 16.43 34,729,620 +0.28(+1.73%)
Dec 16, 2004 15.58 16.19 15.51 16.15 25,510,440 +0.64(+4.15%)
Dec 15, 2004 15.46 15.53 15.38 15.51 7,241,354 -0.05(-0.31%)
Dec 14, 2004 15.39 15.56 15.26 15.56 8,279,591 +0.21(+1.37%)
Dec 13, 2004 15.32 15.39 15.20 15.35 6,553,390 +0.05(+0.34%)
Dec 10, 2004 15.03 15.71 15.03 15.30 8,380,813 -0.08(-0.52%)
Dec 09, 2004 14.91 15.42 14.91 15.38 9,483,386 +0.04(+0.25%)
Dec 08, 2004 15.35 15.51 15.28 15.34 10,746,942 +0.11(+0.71%)
Dec 07, 2004 15.24 15.34 15.13 15.23 9,222,898 -0.01(-0.09%)
Dec 06, 2004 15.13 15.31 14.98 15.24 8,547,515 +0.06(+0.37%)
Dec 03, 2004 15.31 15.34 15.12 15.19 7,584,765 -0.08(-0.55%)
Dec 02, 2004 15.04 15.35 15.03 15.27 10,732,073 +0.15(+0.97%)
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.