Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.54 15.61 15.29 15.42 13,088,215 +0.11(+0.70%)
Oct 28, 2005 15.20 15.33 15.07 15.31 9,951,522 +0.11(+0.73%)
Oct 27, 2005 15.40 15.46 15.18 15.20 7,436,695 -0.20(-1.33%)
Oct 26, 2005 15.55 15.66 15.39 15.40 9,035,618 -0.10(-0.62%)
Oct 25, 2005 15.39 15.61 15.36 15.50 9,935,327 +0.14(+0.89%)
Oct 24, 2005 15.41 15.47 15.32 15.36 11,612,157 +0.05(+0.35%)
Oct 21, 2005 15.56 15.57 15.23 15.31 17,124,336 -0.18(-1.18%)
Oct 20, 2005 15.67 15.72 15.44 15.49 19,474,134 -0.25(-1.57%)
Oct 19, 2005 15.13 15.79 15.06 15.74 23,221,802 +0.56(+3.66%)
Oct 18, 2005 15.15 15.31 15.13 15.18 12,239,049 -0.05(-0.35%)
Oct 17, 2005 15.18 15.25 15.06 15.24 10,314,812 -0.03(-0.21%)
Oct 14, 2005 15.16 15.29 15.04 15.27 13,590,008 +0.03(+0.16%)
Oct 13, 2005 14.98 15.33 14.98 15.24 16,715,531 +0.17(+1.12%)
Oct 12, 2005 15.06 15.29 14.89 15.08 15,559,202 -0.11(-0.75%)
Oct 11, 2005 15.06 15.27 15.04 15.19 10,445,217 +0.09(+0.57%)
Oct 10, 2005 15.27 15.32 15.10 15.11 9,177,192 -0.19(-1.22%)
Oct 07, 2005 15.41 15.47 15.26 15.29 10,750,425 -0.11(-0.74%)
Oct 06, 2005 15.40 15.49 15.24 15.41 19,158,314 -0.09(-0.60%)
Oct 05, 2005 15.77 15.89 15.50 15.50 12,423,347 -0.26(-1.66%)
Oct 04, 2005 15.21 15.79 15.40 15.76 23,248,330 +0.55(+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.