Abbott Laboratories (NY: ABT )

117.45 USD +1.10 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 39.47 39.73 39.36 39.43 3,479,400 -0.37(-0.93%)
Dec 29, 2005 40.35 40.43 39.71 39.80 3,869,100 -0.55(-1.36%)
Dec 28, 2005 40.60 40.87 40.33 40.35 3,332,500 -0.05(-0.12%)
Dec 27, 2005 41.00 41.15 40.36 40.40 4,131,300 -0.46(-1.13%)
Dec 23, 2005 40.89 41.00 40.28 40.86 2,722,800 +0.12(+0.29%)
Dec 22, 2005 40.45 40.78 40.29 40.74 3,982,200 +0.37(+0.92%)
Dec 21, 2005 40.02 40.66 40.02 40.37 5,753,500 +0.37(+0.92%)
Dec 20, 2005 40.27 40.70 39.90 40.00 6,675,800 -0.43(-1.06%)
Dec 19, 2005 40.17 41.00 40.20 40.43 6,509,400 +0.26(+0.65%)
Dec 16, 2005 39.25 40.36 39.37 40.17 7,484,400 +0.92(+2.34%)
Dec 15, 2005 39.47 40.42 39.07 39.25 5,993,100 -0.22(-0.56%)
Dec 14, 2005 39.47 39.79 39.18 39.47 3,701,700 +0.00(+0.00%)
Dec 13, 2005 38.92 39.75 38.85 39.47 5,569,000 +0.30(+0.77%)
Dec 12, 2005 38.80 39.29 38.53 39.17 5,227,500 +0.18(+0.46%)
Dec 09, 2005 38.45 39.23 38.42 38.99 8,486,800 +0.70(+1.83%)
Dec 08, 2005 38.00 38.38 37.90 38.29 5,607,500 +0.29(+0.76%)
Dec 07, 2005 38.05 38.45 37.81 38.00 4,428,900 +0.13(+0.34%)
Dec 06, 2005 38.43 38.58 37.79 37.87 5,015,700 -0.32(-0.84%)
Dec 05, 2005 38.52 38.59 38.00 38.19 6,004,800 -0.37(-0.96%)
Dec 02, 2005 38.40 39.14 38.11 38.56 8,939,000 +0.93(+2.47%)
Dec 01, 2005 37.54 37.94 37.54 37.63 7,680,700 -0.08(-0.21%)
Nov 30, 2005 38.11 38.39 37.50 37.71 8,852,000 -0.45(-1.18%)
Nov 29, 2005 38.93 38.95 38.16 38.16 6,933,700 -0.79(-2.03%)
Nov 28, 2005 39.00 39.09 38.86 38.95 6,543,900 -0.03(-0.08%)
Nov 25, 2005 39.14 39.30 38.90 38.98 2,452,000 -0.01(-0.03%)
Nov 23, 2005 39.23 39.48 38.82 38.99 7,435,500 -0.33(-0.84%)
Nov 22, 2005 39.95 40.13 38.10 39.32 13,303,500 -1.05(-2.60%)
Nov 21, 2005 40.82 40.85 40.37 40.37 4,142,300 -0.53(-1.30%)
Nov 18, 2005 41.50 41.50 40.62 40.90 4,099,400 +0.04(+0.10%)
Nov 17, 2005 40.58 41.00 40.45 40.86 4,524,100 +0.28(+0.69%)
Nov 16, 2005 41.10 41.15 39.81 40.58 9,346,200 -0.89(-2.15%)
Nov 15, 2005 41.23 41.74 41.00 41.47 8,890,700 +0.95(+2.34%)
Nov 14, 2005 43.56 43.58 40.33 40.52 13,932,200 -3.21(-7.34%)
Nov 11, 2005 43.40 43.85 43.00 43.73 5,770,500 +0.93(+2.17%)
Nov 10, 2005 42.83 42.98 42.51 42.80 4,071,400 +0.10(+0.23%)
Nov 09, 2005 42.41 43.08 42.16 42.70 5,306,700 +0.18(+0.42%)
Nov 08, 2005 42.30 42.66 42.25 42.52 3,309,800 -0.03(-0.07%)
Nov 07, 2005 42.57 42.70 42.25 42.55 3,834,500 -0.02(-0.05%)
Nov 04, 2005 42.95 42.98 42.22 42.57 3,789,700 -0.22(-0.51%)
Nov 03, 2005 42.58 42.91 42.52 42.79 4,980,600 +0.15(+0.35%)
Nov 02, 2005 42.43 42.80 42.15 42.64 4,625,000 -0.14(-0.33%)
Nov 01, 2005 42.95 43.29 42.71 42.78 3,138,200 -0.27(-0.63%)
Oct 31, 2005 43.40 43.60 42.70 43.05 4,687,100 +0.30(+0.70%)
Oct 28, 2005 42.44 42.80 42.07 42.75 3,563,800 +0.31(+0.73%)
Oct 27, 2005 43.01 43.18 42.38 42.44 2,663,200 -0.57(-1.33%)
Oct 26, 2005 43.43 43.74 42.97 43.01 3,235,800 -0.27(-0.62%)
Oct 25, 2005 42.98 43.60 42.90 43.28 3,558,000 +0.38(+0.89%)
Oct 24, 2005 43.03 43.21 42.77 42.90 4,158,500 +0.15(+0.35%)
Oct 21, 2005 43.46 43.47 42.53 42.75 6,132,500 -0.51(-1.18%)
Oct 20, 2005 43.75 43.90 43.11 43.26 6,974,000 -0.69(-1.57%)
Oct 19, 2005 42.25 44.10 42.05 43.95 8,316,100 +1.55(+3.66%)
Oct 18, 2005 42.30 42.76 42.25 42.40 4,383,000 -0.15(-0.35%)
Oct 17, 2005 42.40 42.58 42.05 42.55 3,693,900 -0.09(-0.21%)
Oct 14, 2005 42.32 42.69 42.00 42.64 4,866,800 +0.07(+0.16%)
Oct 13, 2005 41.82 42.82 41.82 42.57 5,986,100 +0.47(+1.12%)
Oct 12, 2005 42.05 42.70 41.58 42.10 5,572,000 -0.32(-0.75%)
Oct 11, 2005 42.06 42.65 42.00 42.42 3,740,600 +0.24(+0.57%)
Oct 10, 2005 42.64 42.79 42.17 42.18 3,286,500 -0.52(-1.22%)
Oct 07, 2005 43.02 43.19 42.62 42.70 3,849,900 -0.32(-0.74%)
Oct 06, 2005 43.00 43.25 42.57 43.02 6,860,900 -0.26(-0.60%)
Oct 05, 2005 44.03 44.36 43.28 43.28 4,449,000 -0.73(-1.66%)
Oct 04, 2005 42.48 44.09 43.00 44.01 8,325,600 +1.53(+3.60%)
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.