Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.21 16.26 16.07 16.12 9,935,885 -0.09(-0.55%)
Jan 28, 2005 16.26 16.31 16.08 16.21 11,521,125 -0.07(-0.42%)
Jan 27, 2005 16.40 16.49 16.25 16.28 11,056,751 -0.15(-0.94%)
Jan 26, 2005 16.46 16.59 16.43 16.43 8,931,741 -0.01(-0.04%)
Jan 25, 2005 16.45 16.56 16.40 16.44 7,320,811 -0.01(-0.04%)
Jan 24, 2005 16.47 16.60 16.42 16.45 10,830,288 -0.02(-0.11%)
Jan 21, 2005 16.33 16.54 16.31 16.47 13,068,668 +0.08(+0.50%)
Jan 20, 2005 16.49 16.60 16.29 16.38 12,741,121 -0.11(-0.65%)
Jan 19, 2005 16.49 16.65 16.44 16.49 11,441,821 +0.00(+0.02%)
Jan 18, 2005 16.49 16.61 16.29 16.49 13,606,483 -0.08(-0.45%)
Jan 14, 2005 16.38 16.64 16.31 16.56 12,189,903 +0.08(+0.48%)
Jan 13, 2005 16.81 16.82 16.41 16.48 10,715,521 -0.32(-1.92%)
Jan 12, 2005 16.81 17.00 16.64 16.81 12,263,064 -0.05(-0.32%)
Jan 11, 2005 17.19 17.19 16.86 16.86 13,010,028 -0.32(-1.83%)
Jan 10, 2005 17.01 17.25 16.97 17.18 17,286,296 +0.16(+0.97%)
Jan 07, 2005 16.76 17.03 16.65 17.01 18,710,694 +0.29(+1.71%)
Jan 06, 2005 16.43 16.80 16.43 16.72 16,010,731 +0.37(+2.25%)
Jan 05, 2005 16.62 16.63 16.36 16.36 8,844,339 -0.19(-1.15%)
Jan 04, 2005 16.72 16.73 16.46 16.55 10,566,686 -0.17(-1.01%)
Jan 03, 2005 16.65 16.77 16.59 16.71 9,622,020 +0.01(+0.04%)
Dec 31, 2004 16.79 16.79 16.58 16.71 5,410,257 -0.10(-0.58%)
Dec 30, 2004 16.82 16.94 16.76 16.80 7,180,074 +0.03(+0.17%)
Dec 29, 2004 16.60 16.77 16.58 16.77 6,166,995 +0.17(+1.04%)
Dec 28, 2004 16.52 16.72 16.52 16.60 6,060,884 +0.13(+0.76%)
Dec 27, 2004 16.62 16.65 16.47 16.48 7,206,044 -0.15(-0.88%)
Dec 23, 2004 16.66 16.83 16.58 16.62 6,010,342 -0.03(-0.17%)
Dec 22, 2004 16.48 16.72 16.45 16.65 7,457,917 +0.14(+0.87%)
Dec 21, 2004 16.62 16.67 16.40 16.51 11,250,543 -0.11(-0.69%)
Dec 20, 2004 16.78 16.84 16.53 16.62 13,763,694 -0.20(-1.21%)
Dec 17, 2004 16.55 17.06 16.47 16.83 33,916,100 +0.29(+1.73%)
Dec 16, 2004 15.95 16.58 15.88 16.54 24,912,874 +0.66(+4.15%)
Dec 15, 2004 15.83 15.90 15.75 15.88 7,071,730 -0.05(-0.32%)
Dec 14, 2004 15.76 15.93 15.63 15.93 8,085,647 +0.21(+1.37%)
Dec 13, 2004 15.69 15.76 15.56 15.72 6,399,880 +0.05(+0.34%)
Dec 10, 2004 15.39 16.09 15.39 15.66 8,184,497 -0.08(-0.52%)
Dec 09, 2004 15.27 15.79 15.27 15.75 9,261,243 +0.04(+0.25%)
Dec 08, 2004 15.72 15.88 15.64 15.71 10,495,201 +0.11(+0.71%)
Dec 07, 2004 15.61 15.71 15.50 15.60 9,006,857 -0.01(-0.09%)
Dec 06, 2004 15.50 15.67 15.34 15.61 8,347,294 +0.06(+0.37%)
Dec 03, 2004 15.67 15.71 15.48 15.55 7,407,096 -0.09(-0.55%)
Dec 02, 2004 15.40 15.72 15.39 15.64 10,480,680 +0.15(+0.97%)
Dec 01, 2004 15.02 15.49 15.00 15.49 12,330,919 +0.46(+3.07%)
Nov 30, 2004 14.90 15.17 14.90 15.03 9,171,608 -0.17(-1.11%)
Nov 29, 2004 15.25 15.37 15.16 15.19 8,243,137 -0.06(-0.38%)
Nov 26, 2004 15.14 15.38 15.13 15.25 2,678,182 +0.07(+0.47%)
Nov 24, 2004 15.17 15.28 15.05 15.18 8,622,065 +0.05(+0.33%)
Nov 23, 2004 15.38 15.43 15.09 15.13 10,485,986 -0.22(-1.45%)
Nov 22, 2004 15.37 15.38 15.09 15.35 10,179,661 +0.04(+0.28%)
Nov 19, 2004 15.40 15.41 15.26 15.31 13,082,909 -0.22(-1.43%)
Nov 18, 2004 15.56 15.67 15.50 15.53 9,863,004 -0.10(-0.64%)
Nov 17, 2004 15.85 15.96 15.55 15.63 10,814,092 -0.19(-1.22%)
Nov 16, 2004 15.93 16.01 15.81 15.83 8,158,807 -0.11(-0.67%)
Nov 15, 2004 15.86 15.97 15.74 15.93 11,192,461 +0.11(+0.70%)
Nov 12, 2004 15.95 16.05 15.64 15.82 18,542,872 -0.40(-2.47%)
Nov 11, 2004 16.14 16.29 16.08 16.22 7,887,108 +0.09(+0.56%)
Nov 10, 2004 16.12 16.18 16.03 16.13 8,288,095 +0.02(+0.11%)
Nov 09, 2004 16.08 16.22 15.98 16.12 11,165,375 +0.01(+0.09%)
Nov 08, 2004 16.01 16.18 15.86 16.10 16,459,189 +0.18(+1.15%)
Nov 05, 2004 15.95 15.97 15.76 15.92 11,487,617 +0.00(+0.00%)
Nov 04, 2004 15.62 16.01 15.52 15.92 17,730,006 +0.30(+1.93%)
Nov 03, 2004 15.39 15.72 15.38 15.62 17,029,954 +0.47(+3.07%)
Nov 02, 2004 15.24 15.40 15.08 15.15 15,152,630 -0.15(-1.01%)
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.