Abbott Laboratories (NY: ABT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 41.95 42.54 41.60 42.40 6,086,600 +0.31(+0.74%)
Sep 29, 2005 41.90 42.30 41.57 42.09 6,309,700 +0.15(+0.36%)
Sep 28, 2005 43.00 43.04 41.70 41.94 7,576,400 -0.79(-1.85%)
Sep 27, 2005 42.90 43.05 42.60 42.73 5,886,900 +0.07(+0.16%)
Sep 26, 2005 43.47 43.80 42.38 42.66 9,422,100 -1.56(-3.53%)
Sep 23, 2005 44.22 44.53 43.92 44.22 4,710,400 +0.31(+0.71%)
Sep 22, 2005 43.10 44.08 43.09 43.91 4,744,100 +0.81(+1.88%)
Sep 21, 2005 42.74 43.45 42.70 43.10 5,471,700 +0.01(+0.02%)
Sep 20, 2005 43.31 43.75 43.06 43.09 4,072,900 -0.22(-0.51%)
Sep 19, 2005 43.74 43.52 42.70 43.31 4,641,100 -0.43(-0.98%)
Sep 16, 2005 43.75 43.98 43.45 43.74 9,191,300 +0.04(+0.09%)
Sep 15, 2005 44.00 44.06 43.46 43.70 4,803,000 -0.15(-0.34%)
Sep 14, 2005 44.66 44.72 43.79 43.85 5,065,400 -0.81(-1.81%)
Sep 13, 2005 45.30 45.32 43.80 44.66 7,046,900 -0.57(-1.26%)
Sep 12, 2005 45.21 46.20 44.90 45.23 3,637,500 -0.34(-0.75%)
Sep 09, 2005 45.40 45.75 45.22 45.57 2,717,500 +0.18(+0.40%)
Sep 08, 2005 45.80 45.80 45.16 45.39 2,413,400 -0.29(-0.63%)
Sep 07, 2005 45.30 45.89 45.21 45.68 2,860,700 +0.38(+0.84%)
Sep 06, 2005 44.88 45.40 44.88 45.30 4,055,900 +0.42(+0.94%)
Sep 02, 2005 45.20 45.28 44.79 44.88 2,544,500 -0.26(-0.58%)
Sep 01, 2005 45.32 45.61 44.84 45.14 3,373,700 +0.01(+0.02%)
Aug 31, 2005 45.13 45.17 44.65 45.13 4,553,900 +0.50(+1.12%)
Aug 30, 2005 45.13 45.13 44.40 44.63 3,562,700 -0.50(-1.11%)
Aug 29, 2005 44.45 45.40 44.44 45.13 3,251,100 +0.40(+0.89%)
Aug 26, 2005 44.73 45.15 44.72 44.73 2,328,800 -0.38(-0.84%)
Aug 25, 2005 44.90 45.55 44.84 45.11 3,363,700 +0.19(+0.42%)
Aug 24, 2005 45.45 45.89 44.70 44.92 3,584,500 -0.78(-1.71%)
Aug 23, 2005 45.85 45.95 45.68 45.70 2,763,700 -0.26(-0.57%)
Aug 22, 2005 45.84 46.25 45.69 45.96 2,332,600 +0.13(+0.28%)
Aug 19, 2005 46.23 46.33 45.78 45.83 2,453,800 -0.19(-0.41%)
Aug 18, 2005 45.95 46.45 45.93 46.02 2,367,200 -0.07(-0.15%)
Aug 17, 2005 46.19 46.59 46.09 46.09 2,294,500 +0.07(+0.15%)
Aug 16, 2005 46.75 46.83 45.98 46.02 2,367,600 -0.70(-1.50%)
Aug 15, 2005 46.50 46.93 46.40 46.72 2,279,400 +0.18(+0.39%)
Aug 12, 2005 46.65 46.75 46.25 46.54 2,542,400 -0.24(-0.51%)
Aug 11, 2005 46.74 46.93 46.50 46.78 2,611,900 +0.18(+0.39%)
Aug 10, 2005 46.89 47.18 46.46 46.60 3,098,800 +0.00(+0.00%)
Aug 09, 2005 46.40 46.74 46.40 46.60 3,115,600 +0.22(+0.47%)
Aug 08, 2005 46.65 46.74 46.22 46.38 1,743,800 -0.11(-0.24%)
Aug 05, 2005 46.90 47.05 46.45 46.49 2,762,800 -0.54(-1.15%)
Aug 04, 2005 47.10 47.36 46.84 47.03 3,174,600 -0.30(-0.63%)
Aug 03, 2005 47.00 47.37 46.90 47.33 2,295,300 +0.05(+0.11%)
Aug 02, 2005 47.20 47.31 47.08 47.28 3,244,700 +0.26(+0.55%)
Aug 01, 2005 46.85 47.22 46.60 47.02 4,164,000 +0.39(+0.84%)
Jul 29, 2005 46.84 47.08 46.55 46.63 3,600,500 -0.19(-0.41%)
Jul 28, 2005 46.45 47.15 46.20 46.82 3,680,400 +0.57(+1.23%)
Jul 27, 2005 45.98 46.48 45.76 46.25 2,947,100 +0.51(+1.11%)
Jul 26, 2005 45.64 46.00 45.32 45.74 3,531,500 +0.25(+0.55%)
Jul 25, 2005 46.18 46.34 45.20 45.49 5,826,900 -0.55(-1.19%)
Jul 22, 2005 46.40 46.45 45.92 46.04 5,256,200 -0.42(-0.90%)
Jul 21, 2005 46.89 47.05 46.43 46.46 3,563,400 -0.39(-0.83%)
Jul 20, 2005 46.50 46.90 46.39 46.85 3,805,700 +0.50(+1.08%)
Jul 19, 2005 46.60 46.77 46.26 46.35 3,865,400 -0.06(-0.13%)
Jul 18, 2005 46.95 47.21 46.41 46.41 4,101,700 -0.46(-0.98%)
Jul 15, 2005 46.40 47.05 46.40 46.87 5,523,200 +0.25(+0.54%)
Jul 14, 2005 47.61 48.11 46.50 46.62 9,902,900 -1.03(-2.16%)
Jul 13, 2005 49.00 49.04 47.15 47.65 14,215,500 -2.34(-4.68%)
Jul 12, 2005 49.72 50.00 49.45 49.99 6,325,200 +0.34(+0.68%)
Jul 11, 2005 49.60 49.75 49.45 49.65 4,133,600 +0.30(+0.61%)
Jul 08, 2005 48.98 49.46 48.80 49.35 3,206,800 +0.38(+0.78%)
Jul 07, 2005 48.85 49.20 48.72 48.97 6,055,500 -0.17(-0.35%)
Jul 06, 2005 48.95 49.35 48.83 49.14 3,712,100 +0.19(+0.39%)
Jul 05, 2005 48.92 49.40 48.86 48.95 2,681,200 -0.08(-0.16%)
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.