Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.84 17.03 16.80 16.98 10,263,994 +0.08(+0.48%)
Sep 28, 2006 16.94 16.95 16.77 16.90 13,099,346 -0.01(-0.08%)
Sep 27, 2006 16.81 16.92 16.63 16.92 14,672,571 +0.10(+0.62%)
Sep 26, 2006 16.81 16.84 16.63 16.81 14,079,252 +0.04(+0.25%)
Sep 25, 2006 16.88 16.95 16.71 16.77 13,659,210 +0.02(+0.10%)
Sep 22, 2006 16.79 16.86 16.68 16.75 8,327,343 -0.11(-0.62%)
Sep 21, 2006 16.96 17.02 16.78 16.86 13,244,602 -0.12(-0.72%)
Sep 20, 2006 17.26 17.28 16.95 16.98 13,630,045 -0.21(-1.24%)
Sep 19, 2006 16.93 17.21 16.90 17.19 14,386,920 +0.10(+0.57%)
Sep 18, 2006 17.16 17.23 17.07 17.09 12,624,690 -0.21(-1.21%)
Sep 15, 2006 17.24 17.44 17.22 17.30 19,957,258 +0.12(+0.67%)
Sep 14, 2006 17.12 17.25 17.05 17.19 11,057,184 -0.01(-0.06%)
Sep 13, 2006 17.07 17.25 16.98 17.20 11,842,081 +0.13(+0.78%)
Sep 12, 2006 16.96 17.09 16.87 17.07 17,924,818 +0.06(+0.33%)
Sep 11, 2006 17.02 17.10 16.98 17.01 16,606,363 -0.09(-0.53%)
Sep 08, 2006 16.75 17.12 16.75 17.10 16,489,701 +0.35(+2.09%)
Sep 07, 2006 16.68 16.76 16.61 16.75 16,160,015 -0.01(-0.06%)
Sep 06, 2006 16.86 16.88 16.55 16.76 13,324,092 -0.15(-0.87%)
Sep 05, 2006 16.99 17.10 16.86 16.91 13,621,181 -0.01(-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.