Abbott Laboratories (NY: ABT )

128.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 46.92 47.00 46.45 46.66 4,550,000 -0.11(-0.24%)
Nov 29, 2006 46.60 46.91 46.55 46.77 3,477,300 +0.37(+0.80%)
Nov 28, 2006 46.38 46.80 46.24 46.40 4,937,200 +0.01(+0.02%)
Nov 27, 2006 46.69 46.88 46.22 46.39 5,192,400 -0.56(-1.19%)
Nov 24, 2006 47.08 47.20 46.84 46.95 1,940,900 -0.60(-1.26%)
Nov 22, 2006 47.38 47.61 47.28 47.55 2,358,600 +0.06(+0.13%)
Nov 21, 2006 47.70 47.80 47.40 47.49 3,710,700 -0.27(-0.57%)
Nov 20, 2006 47.45 47.92 47.42 47.76 4,010,800 +0.09(+0.19%)
Nov 17, 2006 47.30 47.71 47.20 47.67 4,568,400 +0.18(+0.38%)
Nov 16, 2006 47.40 47.63 47.18 47.49 4,048,900 +0.50(+1.06%)
Nov 15, 2006 46.60 47.25 46.57 46.99 7,035,300 +0.81(+1.75%)
Nov 14, 2006 45.51 46.38 45.50 46.18 7,019,600 +0.53(+1.16%)
Nov 13, 2006 45.85 46.29 45.57 45.65 4,087,500 -0.32(-0.70%)
Nov 10, 2006 45.75 46.38 45.41 45.97 6,349,400 +0.13(+0.28%)
Nov 09, 2006 47.29 47.46 45.68 45.84 10,655,400 -1.44(-3.05%)
Nov 08, 2006 47.50 47.57 47.05 47.28 7,474,700 -0.58(-1.21%)
Nov 07, 2006 47.35 48.32 47.31 47.86 5,506,700 +0.39(+0.82%)
Nov 06, 2006 47.02 47.64 47.00 47.47 6,185,900 -0.17(-0.36%)
Nov 03, 2006 47.41 47.80 47.31 47.64 3,987,700 +0.18(+0.38%)
Nov 02, 2006 47.45 47.68 47.35 47.46 4,686,900 +0.04(+0.08%)
Nov 01, 2006 47.20 47.55 47.15 47.42 4,015,000 -0.09(-0.19%)
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%)
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.