Skip to main content

Abbott Laboratories (NY: ABT )

106.30 -1.80 (-1.66%)
Streaming Delayed Price Updated: 9:41 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 35.05 35.11 34.70 34.86 6,090,413 -0.08(-0.23%)
Nov 29, 2006 34.81 35.05 34.78 34.94 4,654,548 +0.28(+0.80%)
Nov 28, 2006 34.65 34.96 34.54 34.66 6,608,700 +0.01(+0.02%)
Nov 27, 2006 34.88 35.02 34.53 34.66 6,950,299 -0.42(-1.19%)
Nov 24, 2006 35.17 35.26 34.99 35.08 2,597,996 -0.45(-1.26%)
Nov 22, 2006 35.40 35.57 35.32 35.52 3,157,109 +0.04(+0.13%)
Nov 21, 2006 35.64 35.71 35.41 35.48 4,966,966 -0.20(-0.57%)
Nov 20, 2006 35.45 35.80 35.43 35.68 5,368,665 +0.07(+0.19%)
Nov 17, 2006 35.34 35.64 35.26 35.61 6,115,042 +0.13(+0.38%)
Nov 16, 2006 35.41 35.58 35.25 35.48 5,419,664 +0.37(+1.06%)
Nov 15, 2006 34.81 35.30 34.79 35.11 9,417,117 +0.61(+1.75%)
Nov 14, 2006 34.00 34.65 33.99 34.50 9,396,101 +0.40(+1.16%)
Nov 13, 2006 34.25 34.58 34.04 34.10 5,471,332 -0.24(-0.70%)
Nov 10, 2006 34.18 34.65 33.92 34.34 8,499,004 +0.10(+0.28%)
Nov 09, 2006 35.33 35.46 34.13 34.25 14,262,810 -1.08(-3.05%)
Nov 08, 2006 35.49 35.54 35.15 35.32 10,005,277 -0.43(-1.21%)
Nov 07, 2006 35.37 36.10 35.34 35.76 7,371,006 +0.29(+0.82%)
Nov 06, 2006 35.13 35.59 35.11 35.46 8,280,150 -0.13(-0.36%)
Nov 03, 2006 35.42 35.71 35.34 35.59 5,337,745 +0.13(+0.38%)
Nov 02, 2006 35.45 35.62 35.37 35.46 6,273,660 +0.03(+0.08%)
Nov 01, 2006 35.26 35.52 35.22 35.43 5,374,287 -0.07(-0.19%)
Oct 31, 2006 35.49 35.56 35.17 35.49 7,311,975 +0.31(+0.89%)
Oct 30, 2006 35.52 35.61 35.08 35.18 5,741,586 -0.43(-1.22%)
Oct 27, 2006 35.45 35.66 35.30 35.61 6,541,906 -0.16(-0.46%)
Oct 26, 2006 36.07 36.07 35.49 35.78 5,870,488 -0.29(-0.81%)
Oct 25, 2006 35.84 36.12 35.63 36.07 5,676,800 +0.12(+0.33%)
Oct 24, 2006 36.25 36.29 35.65 35.95 7,069,430 -0.53(-1.45%)
Oct 23, 2006 36.23 36.56 36.04 36.48 5,659,934 +0.04(+0.10%)
Oct 20, 2006 35.97 36.52 35.65 36.44 9,548,295 +0.64(+1.79%)
Oct 19, 2006 35.88 36.15 35.63 35.80 7,640,188 +0.05(+0.15%)
Oct 18, 2006 35.60 36.05 35.31 35.75 9,271,616 +0.49(+1.40%)
Oct 17, 2006 35.24 35.51 34.93 35.25 5,653,777 +0.01(+0.04%)
Oct 16, 2006 34.96 35.39 34.94 35.24 5,707,988 +0.18(+0.51%)
Oct 13, 2006 34.81 35.13 34.67 35.06 8,761,895 +0.36(+1.03%)
Oct 12, 2006 34.96 35.00 34.63 34.70 8,344,802 -0.01(-0.04%)
Oct 11, 2006 34.55 34.94 34.40 34.72 8,151,649 -0.06(-0.17%)
Oct 10, 2006 35.04 35.06 34.40 34.78 7,674,455 -0.11(-0.32%)
Oct 09, 2006 34.66 35.16 34.64 34.89 6,067,791 +0.38(+1.10%)
Oct 06, 2006 34.59 34.74 34.42 34.51 10,003,938 -0.12(-0.35%)
Oct 05, 2006 35.22 35.52 34.55 34.63 15,965,314 -0.59(-1.68%)
Oct 04, 2006 35.45 35.45 34.96 35.22 9,863,658 -0.35(-0.99%)
Oct 03, 2006 35.67 35.74 34.95 35.57 9,648,686 -0.47(-1.31%)
Oct 02, 2006 35.67 36.38 35.67 36.04 4,751,860 -0.24(-0.66%)
Sep 29, 2006 35.97 36.38 35.89 36.28 4,804,867 +0.17(+0.48%)
Sep 28, 2006 36.20 36.21 35.83 36.11 6,132,175 -0.03(-0.08%)
Sep 27, 2006 35.91 36.15 35.53 36.14 6,868,647 +0.22(+0.62%)
Sep 26, 2006 35.90 35.97 35.52 35.91 6,590,897 +0.09(+0.25%)
Sep 25, 2006 36.07 36.20 35.70 35.82 6,394,264 +0.04(+0.10%)
Sep 22, 2006 35.87 36.01 35.62 35.78 3,898,265 -0.22(-0.62%)
Sep 21, 2006 36.23 36.35 35.85 36.01 6,200,174 -0.26(-0.72%)
Sep 20, 2006 36.87 36.91 36.22 36.27 6,380,611 -0.46(-1.24%)
Sep 19, 2006 36.17 36.77 36.09 36.73 6,734,925 +0.21(+0.57%)
Sep 18, 2006 36.65 36.80 36.46 36.52 5,909,976 -0.45(-1.21%)
Sep 15, 2006 36.83 37.26 36.79 36.97 9,342,559 +0.25(+0.67%)
Sep 14, 2006 36.58 36.85 36.42 36.72 5,176,181 -0.02(-0.06%)
Sep 13, 2006 36.46 36.85 36.27 36.74 5,543,614 +0.28(+0.78%)
Sep 12, 2006 36.23 36.51 36.03 36.46 8,391,116 +0.12(+0.33%)
Sep 11, 2006 36.35 36.53 36.27 36.34 7,773,910 -0.19(-0.53%)
Sep 08, 2006 35.78 36.58 35.78 36.53 7,719,297 +0.75(+2.09%)
Sep 07, 2006 35.64 35.80 35.49 35.78 7,564,962 -0.02(-0.06%)
Sep 06, 2006 36.01 36.05 35.34 35.81 6,237,386 -0.31(-0.87%)
Sep 05, 2006 36.29 36.53 36.02 36.12 6,376,461 -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.