Abbott Laboratories (NY: ABT )

125.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 48.15 48.69 48.04 48.56 3,589,600 +0.23(+0.48%)
Sep 28, 2006 48.45 48.47 47.96 48.33 4,581,200 -0.04(-0.08%)
Sep 27, 2006 48.07 48.39 47.56 48.37 5,131,400 +0.30(+0.62%)
Sep 26, 2006 48.06 48.15 47.54 48.07 4,923,900 +0.12(+0.25%)
Sep 25, 2006 48.28 48.46 47.79 47.95 4,777,000 +0.05(+0.10%)
Sep 22, 2006 48.01 48.20 47.68 47.90 2,912,300 -0.30(-0.62%)
Sep 21, 2006 48.50 48.66 47.99 48.20 4,632,000 -0.35(-0.72%)
Sep 20, 2006 49.35 49.40 48.48 48.55 4,766,800 -0.61(-1.24%)
Sep 19, 2006 48.42 49.22 48.31 49.16 5,031,500 +0.28(+0.57%)
Sep 18, 2006 49.06 49.26 48.80 48.88 4,415,200 -0.60(-1.21%)
Sep 15, 2006 49.30 49.87 49.25 49.48 6,979,600 +0.33(+0.67%)
Sep 14, 2006 48.96 49.32 48.75 49.15 3,867,000 -0.03(-0.06%)
Sep 13, 2006 48.80 49.32 48.55 49.18 4,141,500 +0.38(+0.78%)
Sep 12, 2006 48.50 48.87 48.23 48.80 6,268,800 +0.16(+0.33%)
Sep 11, 2006 48.66 48.90 48.55 48.64 5,807,700 -0.26(-0.53%)
Sep 08, 2006 47.90 48.96 47.90 48.90 5,766,900 +1.00(+2.09%)
Sep 07, 2006 47.70 47.92 47.50 47.90 5,651,600 -0.03(-0.06%)
Sep 06, 2006 48.20 48.26 47.31 47.93 4,659,800 -0.42(-0.87%)
Sep 05, 2006 48.57 48.90 48.21 48.35 4,763,700 -0.02(-0.04%)
Sep 01, 2006 48.80 48.80 48.08 48.37 4,611,400 -0.33(-0.68%)
Aug 31, 2006 48.33 48.75 48.15 48.70 4,784,200 +0.52(+1.08%)
Aug 30, 2006 48.90 48.95 48.06 48.18 5,820,100 -0.78(-1.59%)
Aug 29, 2006 48.80 49.15 48.59 48.96 4,378,400 +0.00(+0.00%)
Aug 28, 2006 48.99 49.43 48.84 48.96 3,700,400 +0.17(+0.35%)
Aug 25, 2006 48.54 48.96 48.52 48.79 2,215,200 -0.03(-0.06%)
Aug 24, 2006 48.83 49.26 48.76 48.82 4,667,300 -0.18(-0.37%)
Aug 23, 2006 48.98 49.16 48.76 49.00 4,444,800 +0.06(+0.12%)
Aug 22, 2006 48.50 49.07 48.28 48.94 6,355,000 +0.27(+0.55%)
Aug 21, 2006 48.62 48.93 48.34 48.67 4,390,200 -0.33(-0.67%)
Aug 18, 2006 49.13 49.18 48.64 49.00 5,023,800 -0.13(-0.26%)
Aug 17, 2006 49.09 49.25 48.63 49.13 6,274,500 -0.15(-0.30%)
Aug 16, 2006 49.00 49.28 48.85 49.28 6,732,200 +0.62(+1.27%)
Aug 15, 2006 48.35 48.69 48.19 48.66 4,567,500 +0.70(+1.46%)
Aug 14, 2006 47.41 48.59 47.39 47.96 5,794,100 +0.55(+1.16%)
Aug 11, 2006 47.50 47.69 47.04 47.41 2,496,700 -0.31(-0.65%)
Aug 10, 2006 47.07 47.75 46.82 47.72 5,378,000 +0.40(+0.85%)
Aug 09, 2006 47.75 47.77 47.10 47.32 4,546,000 -0.35(-0.73%)
Aug 08, 2006 47.47 47.67 47.18 47.67 3,748,800 +0.33(+0.70%)
Aug 07, 2006 47.24 47.43 45.90 47.34 4,570,300 +0.10(+0.21%)
Aug 04, 2006 47.60 47.60 46.96 47.24 4,521,100 +0.02(+0.04%)
Aug 03, 2006 47.15 47.65 47.13 47.22 4,825,500 +0.07(+0.15%)
Aug 02, 2006 47.30 47.48 46.91 47.15 4,593,800 -0.36(-0.76%)
Aug 01, 2006 47.45 47.63 47.06 47.51 4,890,200 -0.26(-0.54%)
Jul 31, 2006 47.70 47.92 47.52 47.77 4,563,900 -0.05(-0.10%)
Jul 28, 2006 47.55 48.11 47.48 47.82 4,543,300 +0.60(+1.27%)
Jul 27, 2006 47.00 47.69 46.98 47.22 5,134,800 +0.12(+0.25%)
Jul 26, 2006 47.50 47.99 46.97 47.10 9,811,100 -0.98(-2.04%)
Jul 25, 2006 47.55 48.19 47.05 48.08 9,659,800 +0.52(+1.09%)
Jul 24, 2006 45.90 47.59 45.84 47.56 8,708,900 +0.72(+1.54%)
Jul 21, 2006 46.35 46.99 45.98 46.84 6,539,800 +0.63(+1.36%)
Jul 20, 2006 45.96 46.70 45.92 46.21 4,801,400 -0.07(-0.15%)
Jul 19, 2006 44.70 46.75 44.70 46.28 13,737,100 +1.58(+3.53%)
Jul 18, 2006 44.50 44.93 44.10 44.70 7,284,300 +0.22(+0.49%)
Jul 17, 2006 43.90 44.57 43.90 44.48 4,736,100 +0.47(+1.07%)
Jul 14, 2006 43.87 44.31 43.85 44.01 4,756,300 +0.02(+0.05%)
Jul 13, 2006 43.90 44.18 43.77 43.99 7,884,300 -0.12(-0.27%)
Jul 12, 2006 44.50 44.56 44.03 44.11 6,493,300 -0.45(-1.01%)
Jul 11, 2006 43.73 44.69 43.58 44.56 5,804,600 +0.91(+2.08%)
Jul 10, 2006 44.14 44.23 43.57 43.65 3,404,300 -0.15(-0.34%)
Jul 07, 2006 43.90 44.20 43.71 43.80 3,977,600 +0.02(+0.05%)
Jul 06, 2006 43.70 44.10 43.60 43.78 3,192,700 +0.17(+0.39%)
Jul 05, 2006 43.40 44.00 43.25 43.61 4,320,800 +0.03(+0.07%)
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.