Skip to main content

Abbott Laboratories (NY: ABT )

115.47 -2.66 (-2.25%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 16.77 16.86 16.67 16.70 10,054,003 -0.07(-0.41%)
Jul 28, 2005 16.63 16.89 16.55 16.77 10,277,115 +0.20(+1.23%)
Jul 27, 2005 16.47 16.65 16.39 16.56 8,229,455 +0.18(+1.12%)
Jul 26, 2005 16.34 16.47 16.23 16.38 9,861,328 +0.09(+0.55%)
Jul 25, 2005 16.54 16.60 16.19 16.29 16,270,982 -0.20(-1.19%)
Jul 22, 2005 16.62 16.63 16.44 16.49 14,677,365 -0.15(-0.90%)
Jul 21, 2005 16.79 16.85 16.63 16.64 9,950,405 -0.14(-0.83%)
Jul 20, 2005 16.65 16.80 16.61 16.78 10,627,002 +0.18(+1.08%)
Jul 19, 2005 16.69 16.75 16.57 16.60 10,793,707 -0.02(-0.13%)
Jul 18, 2005 16.81 16.91 16.62 16.62 11,453,549 -0.16(-0.98%)
Jul 15, 2005 16.62 16.85 16.62 16.78 15,422,933 +0.09(+0.54%)
Jul 14, 2005 17.05 17.23 16.65 16.70 27,652,768 -0.37(-2.16%)
Jul 13, 2005 17.55 17.56 16.89 17.06 39,695,232 -0.84(-4.68%)
Jul 12, 2005 17.81 17.91 17.71 17.90 17,662,430 +0.12(+0.68%)
Jul 11, 2005 17.76 17.82 17.71 17.78 11,542,627 +0.11(+0.61%)
Jul 08, 2005 17.54 17.71 17.48 17.67 8,954,639 +0.14(+0.78%)
Jul 07, 2005 17.49 17.62 17.45 17.54 16,909,322 -0.06(-0.35%)
Jul 06, 2005 17.53 17.67 17.49 17.60 10,365,634 +0.07(+0.39%)
Jul 05, 2005 17.52 17.69 17.50 17.53 7,486,958 -0.03(-0.16%)
Jul 01, 2005 17.63 17.78 17.54 17.56 9,430,462 +0.01(+0.04%)
Jun 30, 2005 17.55 17.60 17.52 17.55 13,163,330 -0.08(-0.45%)
Jun 29, 2005 17.68 17.69 17.59 17.63 7,354,040 -0.10(-0.54%)
Jun 28, 2005 17.60 17.75 17.54 17.73 6,953,053 +0.18(+1.04%)
Jun 27, 2005 17.55 17.60 17.47 17.54 8,820,325 -0.01(-0.06%)
Jun 24, 2005 17.53 17.63 17.43 17.55 11,510,793 -0.02(-0.12%)
Jun 23, 2005 17.81 17.85 17.55 17.58 6,933,785 -0.23(-1.29%)
Jun 22, 2005 17.73 17.81 17.66 17.81 8,498,921 +0.10(+0.55%)
Jun 21, 2005 17.73 17.76 17.67 17.71 7,267,197 +0.02(+0.12%)
Jun 20, 2005 17.60 17.72 17.52 17.69 5,134,648 -0.01(-0.08%)
Jun 17, 2005 17.74 17.76 17.55 17.70 13,759,506 +0.13(+0.71%)
Jun 16, 2005 17.55 17.64 17.49 17.58 5,572,774 +0.02(+0.12%)
Jun 15, 2005 17.57 17.60 17.34 17.55 6,050,831 +0.00(+0.00%)
Jun 14, 2005 17.46 17.63 17.46 17.55 5,755,676 +0.06(+0.35%)
Jun 13, 2005 17.45 17.73 17.38 17.49 7,728,221 -0.02(-0.10%)
Jun 10, 2005 17.53 17.57 17.41 17.51 9,084,485 -0.03(-0.16%)
Jun 09, 2005 17.37 17.56 17.33 17.54 9,304,246 +0.11(+0.66%)
Jun 08, 2005 17.55 17.55 17.35 17.43 8,409,564 -0.04(-0.21%)
Jun 07, 2005 17.36 17.56 17.34 17.46 8,699,135 +0.11(+0.64%)
Jun 06, 2005 17.42 17.49 17.28 17.35 6,857,274 +0.06(+0.37%)
Jun 03, 2005 17.21 17.42 17.17 17.29 7,317,460 +0.00(+0.02%)
Jun 02, 2005 17.21 17.33 17.17 17.28 6,076,242 -0.03(-0.15%)
Jun 01, 2005 17.24 17.40 17.20 17.31 8,249,839 +0.03(+0.19%)
May 31, 2005 17.24 17.33 17.15 17.28 9,942,308 +0.09(+0.50%)
May 27, 2005 17.33 17.40 17.16 17.19 5,511,900 -0.08(-0.46%)
May 26, 2005 17.28 17.41 16.93 17.27 7,319,973 -0.01(-0.04%)
May 25, 2005 17.36 17.43 17.22 17.28 8,719,520 -0.15(-0.88%)
May 24, 2005 17.33 17.49 17.33 17.43 8,307,083 -0.01(-0.06%)
May 23, 2005 17.62 17.62 17.37 17.44 8,450,892 -0.06(-0.37%)
May 20, 2005 17.61 17.61 17.45 17.50 7,535,546 -0.06(-0.33%)
May 19, 2005 17.69 17.70 17.43 17.56 9,189,758 -0.11(-0.63%)
May 18, 2005 17.69 17.78 17.60 17.67 8,991,498 -0.02(-0.12%)
May 17, 2005 17.64 17.70 17.51 17.69 8,676,517 -0.02(-0.12%)
May 16, 2005 17.51 17.75 17.43 17.72 8,018,350 +0.25(+1.46%)
May 13, 2005 17.49 17.52 17.29 17.46 9,300,895 -0.13(-0.73%)
May 12, 2005 17.68 17.73 17.55 17.59 7,641,936 -0.05(-0.28%)
May 11, 2005 17.56 17.67 17.48 17.64 11,237,977 +0.15(+0.84%)
May 10, 2005 17.50 17.64 17.42 17.49 7,086,808 -0.08(-0.45%)
May 09, 2005 17.53 17.59 17.46 17.57 6,753,118 +0.02(+0.10%)
May 06, 2005 17.67 17.75 17.52 17.55 7,087,925 -0.06(-0.35%)
May 05, 2005 17.72 17.73 17.43 17.62 9,618,949 -0.19(-1.05%)
May 04, 2005 17.66 17.85 17.58 17.80 10,292,194 +0.16(+0.91%)
May 03, 2005 17.67 17.69 17.52 17.64 9,919,131 -0.04(-0.24%)
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.