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 (%)
Oct 31, 2006 17.01 17.05 16.86 17.01 15,253,714 +0.15(+0.89%)
Oct 30, 2006 17.03 17.07 16.81 16.86 11,977,681 -0.21(-1.22%)
Oct 27, 2006 16.99 17.09 16.92 17.07 13,647,252 -0.08(-0.46%)
Oct 26, 2006 17.29 17.29 17.01 17.15 12,246,588 -0.14(-0.81%)
Oct 25, 2006 17.18 17.31 17.08 17.29 11,842,529 +0.06(+0.33%)
Oct 24, 2006 17.38 17.40 17.09 17.23 14,747,733 -0.25(-1.45%)
Oct 23, 2006 17.37 17.53 17.28 17.49 11,807,345 +0.02(+0.10%)
Oct 20, 2006 17.24 17.50 17.09 17.47 19,918,962 +0.31(+1.79%)
Oct 19, 2006 17.20 17.33 17.08 17.16 15,938,408 +0.03(+0.15%)
Oct 18, 2006 17.06 17.28 16.93 17.14 19,341,774 +0.24(+1.40%)
Oct 17, 2006 16.89 17.02 16.74 16.90 11,794,500 +0.01(+0.04%)
Oct 16, 2006 16.76 16.96 16.75 16.89 11,907,592 +0.09(+0.51%)
Oct 13, 2006 16.69 16.84 16.62 16.81 18,278,432 +0.17(+1.03%)
Oct 12, 2006 16.76 16.78 16.60 16.63 17,408,322 -0.01(-0.04%)
Oct 11, 2006 16.56 16.75 16.49 16.64 17,005,380 -0.03(-0.17%)
Oct 10, 2006 16.80 16.81 16.49 16.67 16,009,894 -0.05(-0.32%)
Oct 09, 2006 16.61 16.85 16.61 16.72 12,658,187 +0.18(+1.10%)
Oct 06, 2006 16.58 16.65 16.50 16.54 20,869,492 -0.06(-0.35%)
Oct 05, 2006 16.88 17.03 16.56 16.60 33,305,684 -0.28(-1.68%)
Oct 04, 2006 16.99 16.99 16.76 16.88 20,576,848 -0.17(-0.99%)
Oct 03, 2006 17.10 17.13 16.75 17.05 20,128,390 -0.23(-1.31%)
Oct 02, 2006 17.10 17.44 17.10 17.28 9,912,987 -0.11(-0.66%)
Sep 29, 2006 17.24 17.44 17.20 17.39 10,023,566 +0.08(+0.48%)
Sep 28, 2006 17.35 17.36 17.18 17.31 12,792,501 -0.01(-0.08%)
Sep 27, 2006 17.21 17.33 17.03 17.32 14,328,874 +0.11(+0.62%)
Sep 26, 2006 17.21 17.24 17.02 17.21 13,749,453 +0.04(+0.25%)
Sep 25, 2006 17.29 17.35 17.11 17.17 13,339,251 +0.02(+0.10%)
Sep 22, 2006 17.19 17.26 17.07 17.15 8,132,280 -0.11(-0.62%)
Sep 21, 2006 17.37 17.43 17.19 17.26 12,934,354 -0.13(-0.72%)
Sep 20, 2006 17.67 17.69 17.36 17.39 13,310,769 -0.22(-1.24%)
Sep 19, 2006 17.34 17.63 17.30 17.61 14,049,914 +0.10(+0.57%)
Sep 18, 2006 17.57 17.64 17.48 17.50 12,328,964 -0.21(-1.21%)
Sep 15, 2006 17.66 17.86 17.64 17.72 19,489,770 +0.12(+0.67%)
Sep 14, 2006 17.53 17.66 17.46 17.60 10,798,175 -0.01(-0.06%)
Sep 13, 2006 17.48 17.66 17.39 17.61 11,564,687 +0.14(+0.78%)
Sep 12, 2006 17.37 17.50 17.27 17.48 17,504,940 +0.06(+0.33%)
Sep 11, 2006 17.43 17.51 17.39 17.42 16,217,368 -0.09(-0.53%)
Sep 08, 2006 17.15 17.53 17.15 17.51 16,103,439 +0.36(+2.09%)
Sep 07, 2006 17.08 17.16 17.01 17.15 15,781,476 -0.01(-0.06%)
Sep 06, 2006 17.26 17.28 16.94 17.16 13,011,983 -0.15(-0.87%)
Sep 05, 2006 17.39 17.51 17.27 17.31 13,302,112 -0.01(-0.04%)
Sep 01, 2006 17.48 17.48 17.22 17.32 12,876,831 -0.12(-0.68%)
Aug 31, 2006 17.31 17.46 17.24 17.44 13,359,356 +0.19(+1.08%)
Aug 30, 2006 17.51 17.53 17.21 17.25 16,251,994 -0.28(-1.59%)
Aug 29, 2006 17.48 17.60 17.40 17.53 12,226,204 +0.00(+0.00%)
Aug 28, 2006 17.54 17.70 17.49 17.53 10,332,963 +0.06(+0.35%)
Aug 25, 2006 17.38 17.53 17.38 17.47 6,185,704 -0.01(-0.06%)
Aug 24, 2006 17.49 17.64 17.46 17.48 13,032,926 -0.06(-0.37%)
Aug 23, 2006 17.54 17.61 17.46 17.55 12,411,619 +0.02(+0.12%)
Aug 22, 2006 17.37 17.57 17.29 17.53 17,745,644 +0.10(+0.55%)
Aug 21, 2006 17.41 17.52 17.31 17.43 12,259,154 -0.12(-0.67%)
Aug 18, 2006 17.59 17.61 17.42 17.55 14,028,413 -0.05(-0.26%)
Aug 17, 2006 17.58 17.64 17.42 17.59 17,520,856 -0.05(-0.30%)
Aug 16, 2006 17.55 17.65 17.49 17.65 18,798,934 +0.22(+1.27%)
Aug 15, 2006 17.31 17.44 17.26 17.43 12,754,245 +0.25(+1.46%)
Aug 14, 2006 16.98 17.40 16.97 17.18 16,179,392 +0.20(+1.16%)
Aug 11, 2006 17.01 17.08 16.85 16.98 6,971,762 -0.11(-0.65%)
Aug 10, 2006 16.86 17.10 16.77 17.09 15,017,478 +0.14(+0.85%)
Aug 09, 2006 17.10 17.11 16.87 16.95 12,694,209 -0.13(-0.73%)
Aug 08, 2006 17.00 17.07 16.90 17.07 10,468,115 +0.12(+0.70%)
Aug 07, 2006 16.92 16.99 16.44 16.95 12,762,064 +0.04(+0.21%)
Aug 04, 2006 17.05 17.05 16.82 16.92 12,624,678 +0.01(+0.04%)
Aug 03, 2006 16.89 17.06 16.88 16.91 13,474,682 +0.02(+0.15%)
Aug 02, 2006 16.94 17.00 16.80 16.89 12,827,685 -0.13(-0.76%)
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.