Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 16.16 16.18 15.99 16.16 12,716,269 +0.18(+1.12%)
Aug 30, 2005 16.16 16.16 15.90 15.98 9,948,451 -0.18(-1.11%)
Aug 29, 2005 15.92 16.26 15.91 16.16 9,078,342 +0.14(+0.89%)
Aug 26, 2005 16.02 16.17 16.01 16.02 6,502,919 -0.14(-0.84%)
Aug 25, 2005 16.08 16.31 16.06 16.15 9,392,765 +0.07(+0.42%)
Aug 24, 2005 16.28 16.43 16.01 16.09 10,009,325 -0.28(-1.71%)
Aug 23, 2005 16.42 16.46 16.36 16.37 7,717,330 -0.09(-0.57%)
Aug 22, 2005 16.42 16.56 16.36 16.46 6,513,531 +0.05(+0.28%)
Aug 19, 2005 16.56 16.59 16.39 16.41 6,851,968 -0.07(-0.41%)
Aug 18, 2005 16.46 16.63 16.45 16.48 6,610,147 -0.03(-0.15%)
Aug 17, 2005 16.54 16.68 16.51 16.51 6,407,140 +0.03(+0.15%)
Aug 16, 2005 16.74 16.77 16.47 16.48 6,611,264 -0.25(-1.50%)
Aug 15, 2005 16.65 16.81 16.62 16.73 6,364,975 +0.06(+0.39%)
Aug 12, 2005 16.71 16.74 16.56 16.67 7,099,374 -0.09(-0.51%)
Aug 11, 2005 16.74 16.81 16.65 16.75 7,293,445 +0.06(+0.39%)
Aug 10, 2005 16.79 16.90 16.64 16.69 8,653,061 +0.00(+0.00%)
Aug 09, 2005 16.62 16.74 16.62 16.69 8,699,973 +0.08(+0.47%)
Aug 08, 2005 16.71 16.74 16.55 16.61 4,869,371 -0.04(-0.24%)
Aug 05, 2005 16.80 16.85 16.63 16.65 7,714,817 -0.19(-1.15%)
Aug 04, 2005 16.87 16.96 16.77 16.84 8,864,724 -0.11(-0.63%)
Aug 03, 2005 16.83 16.96 16.80 16.95 6,409,374 +0.02(+0.11%)
Aug 02, 2005 16.90 16.94 16.86 16.93 9,060,470 +0.09(+0.55%)
Aug 01, 2005 16.78 16.91 16.69 16.84 11,627,515 +0.14(+0.84%)
Jul 29, 2005 16.77 16.86 16.67 16.70 10,054,003 -0.07(-0.41%)
Jul 28, 2005 16.63 16.89 16.55 16.77 10,277,115 +0.20(+1.23%)
Jul 27, 2005 16.47 16.65 16.39 16.56 8,229,455 +0.18(+1.12%)
Jul 26, 2005 16.34 16.47 16.23 16.38 9,861,328 +0.09(+0.55%)
Jul 25, 2005 16.54 16.60 16.19 16.29 16,270,982 -0.20(-1.19%)
Jul 22, 2005 16.62 16.63 16.44 16.49 14,677,365 -0.15(-0.90%)
Jul 21, 2005 16.79 16.85 16.63 16.64 9,950,405 -0.14(-0.83%)
Jul 20, 2005 16.65 16.80 16.61 16.78 10,627,002 +0.18(+1.08%)
Jul 19, 2005 16.69 16.75 16.57 16.60 10,793,707 -0.02(-0.13%)
Jul 18, 2005 16.81 16.91 16.62 16.62 11,453,549 -0.16(-0.98%)
Jul 15, 2005 16.62 16.85 16.62 16.78 15,422,933 +0.09(+0.54%)
Jul 14, 2005 17.05 17.23 16.65 16.70 27,652,768 -0.37(-2.16%)
Jul 13, 2005 17.55 17.56 16.89 17.06 39,695,232 -0.84(-4.68%)
Jul 12, 2005 17.81 17.91 17.71 17.90 17,662,430 +0.12(+0.68%)
Jul 11, 2005 17.76 17.82 17.71 17.78 11,542,627 +0.11(+0.61%)
Jul 08, 2005 17.54 17.71 17.48 17.67 8,954,639 +0.14(+0.78%)
Jul 07, 2005 17.49 17.62 17.45 17.54 16,909,322 -0.06(-0.35%)
Jul 06, 2005 17.53 17.67 17.49 17.60 10,365,634 +0.07(+0.39%)
Jul 05, 2005 17.52 17.69 17.50 17.53 7,486,958 -0.03(-0.16%)
Jul 01, 2005 17.63 17.78 17.54 17.56 9,430,462 +0.01(+0.04%)
Jun 30, 2005 17.55 17.60 17.52 17.55 13,163,330 -0.08(-0.45%)
Jun 29, 2005 17.68 17.69 17.59 17.63 7,354,040 -0.10(-0.54%)
Jun 28, 2005 17.60 17.75 17.54 17.73 6,953,053 +0.18(+1.04%)
Jun 27, 2005 17.55 17.60 17.47 17.54 8,820,325 -0.01(-0.06%)
Jun 24, 2005 17.53 17.63 17.43 17.55 11,510,793 -0.02(-0.12%)
Jun 23, 2005 17.81 17.85 17.55 17.58 6,933,785 -0.23(-1.29%)
Jun 22, 2005 17.73 17.81 17.66 17.81 8,498,921 +0.10(+0.55%)
Jun 21, 2005 17.73 17.76 17.67 17.71 7,267,197 +0.02(+0.12%)
Jun 20, 2005 17.60 17.72 17.52 17.69 5,134,648 -0.01(-0.08%)
Jun 17, 2005 17.74 17.76 17.55 17.70 13,759,506 +0.13(+0.71%)
Jun 16, 2005 17.55 17.64 17.49 17.58 5,572,774 +0.02(+0.12%)
Jun 15, 2005 17.57 17.60 17.34 17.55 6,050,831 +0.00(+0.00%)
Jun 14, 2005 17.46 17.63 17.46 17.55 5,755,676 +0.06(+0.35%)
Jun 13, 2005 17.45 17.73 17.38 17.49 7,728,221 -0.02(-0.10%)
Jun 10, 2005 17.53 17.57 17.41 17.51 9,084,485 -0.03(-0.16%)
Jun 09, 2005 17.37 17.56 17.33 17.54 9,304,246 +0.11(+0.66%)
Jun 08, 2005 17.55 17.55 17.35 17.43 8,409,564 -0.04(-0.21%)
Jun 07, 2005 17.36 17.56 17.34 17.46 8,699,135 +0.11(+0.64%)
Jun 06, 2005 17.42 17.49 17.28 17.35 6,857,274 +0.06(+0.37%)
Jun 03, 2005 17.21 17.42 17.17 17.29 7,317,460 +0.00(+0.02%)
Jun 02, 2005 17.21 17.33 17.17 17.28 6,076,242 -0.03(-0.15%)
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.