Skip to main content

Abbott Laboratories (NY: ABT )

115.08 -3.05 (-2.58%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.24 17.44 17.20 17.39 10,023,566 +0.08(+0.48%)
Sep 28, 2006 17.35 17.36 17.18 17.31 12,792,501 -0.01(-0.08%)
Sep 27, 2006 17.21 17.33 17.03 17.32 14,328,874 +0.11(+0.62%)
Sep 26, 2006 17.21 17.24 17.02 17.21 13,749,453 +0.04(+0.25%)
Sep 25, 2006 17.29 17.35 17.11 17.17 13,339,251 +0.02(+0.10%)
Sep 22, 2006 17.19 17.26 17.07 17.15 8,132,280 -0.11(-0.62%)
Sep 21, 2006 17.37 17.43 17.19 17.26 12,934,354 -0.13(-0.72%)
Sep 20, 2006 17.67 17.69 17.36 17.39 13,310,769 -0.22(-1.24%)
Sep 19, 2006 17.34 17.63 17.30 17.61 14,049,914 +0.10(+0.57%)
Sep 18, 2006 17.57 17.64 17.48 17.50 12,328,964 -0.21(-1.21%)
Sep 15, 2006 17.66 17.86 17.64 17.72 19,489,770 +0.12(+0.67%)
Sep 14, 2006 17.53 17.66 17.46 17.60 10,798,175 -0.01(-0.06%)
Sep 13, 2006 17.48 17.66 17.39 17.61 11,564,687 +0.14(+0.78%)
Sep 12, 2006 17.37 17.50 17.27 17.48 17,504,940 +0.06(+0.33%)
Sep 11, 2006 17.43 17.51 17.39 17.42 16,217,368 -0.09(-0.53%)
Sep 08, 2006 17.15 17.53 17.15 17.51 16,103,439 +0.36(+2.09%)
Sep 07, 2006 17.08 17.16 17.01 17.15 15,781,476 -0.01(-0.06%)
Sep 06, 2006 17.26 17.28 16.94 17.16 13,011,983 -0.15(-0.87%)
Sep 05, 2006 17.39 17.51 17.27 17.31 13,302,112 -0.01(-0.04%)
Sep 01, 2006 17.48 17.48 17.22 17.32 12,876,831 -0.12(-0.68%)
Aug 31, 2006 17.31 17.46 17.24 17.44 13,359,356 +0.19(+1.08%)
Aug 30, 2006 17.51 17.53 17.21 17.25 16,251,994 -0.28(-1.59%)
Aug 29, 2006 17.48 17.60 17.40 17.53 12,226,204 +0.00(+0.00%)
Aug 28, 2006 17.54 17.70 17.49 17.53 10,332,963 +0.06(+0.35%)
Aug 25, 2006 17.38 17.53 17.38 17.47 6,185,704 -0.01(-0.06%)
Aug 24, 2006 17.49 17.64 17.46 17.48 13,032,926 -0.06(-0.37%)
Aug 23, 2006 17.54 17.61 17.46 17.55 12,411,619 +0.02(+0.12%)
Aug 22, 2006 17.37 17.57 17.29 17.53 17,745,644 +0.10(+0.55%)
Aug 21, 2006 17.41 17.52 17.31 17.43 12,259,154 -0.12(-0.67%)
Aug 18, 2006 17.59 17.61 17.42 17.55 14,028,413 -0.05(-0.26%)
Aug 17, 2006 17.58 17.64 17.42 17.59 17,520,856 -0.05(-0.30%)
Aug 16, 2006 17.55 17.65 17.49 17.65 18,798,934 +0.22(+1.27%)
Aug 15, 2006 17.31 17.44 17.26 17.43 12,754,245 +0.25(+1.46%)
Aug 14, 2006 16.98 17.40 16.97 17.18 16,179,392 +0.20(+1.16%)
Aug 11, 2006 17.01 17.08 16.85 16.98 6,971,762 -0.11(-0.65%)
Aug 10, 2006 16.86 17.10 16.77 17.09 15,017,478 +0.14(+0.85%)
Aug 09, 2006 17.10 17.11 16.87 16.95 12,694,209 -0.13(-0.73%)
Aug 08, 2006 17.00 17.07 16.90 17.07 10,468,115 +0.12(+0.70%)
Aug 07, 2006 16.92 16.99 16.44 16.95 12,762,064 +0.04(+0.21%)
Aug 04, 2006 17.05 17.05 16.82 16.92 12,624,678 +0.01(+0.04%)
Aug 03, 2006 16.89 17.06 16.88 16.91 13,474,682 +0.02(+0.15%)
Aug 02, 2006 16.94 17.00 16.80 16.89 12,827,685 -0.13(-0.76%)
Aug 01, 2006 16.99 17.06 16.85 17.01 13,655,350 -0.09(-0.54%)
Jul 31, 2006 17.08 17.16 17.02 17.11 12,744,192 -0.02(-0.10%)
Jul 28, 2006 17.03 17.23 17.00 17.13 12,686,669 +0.21(+1.27%)
Jul 27, 2006 16.83 17.08 16.82 16.91 14,338,368 +0.04(+0.25%)
Jul 26, 2006 17.01 17.19 16.82 16.87 27,396,426 -0.35(-2.04%)
Jul 25, 2006 17.03 17.26 16.85 17.22 26,973,936 +0.19(+1.09%)
Jul 24, 2006 16.44 17.04 16.42 17.03 24,318,652 +0.26(+1.54%)
Jul 21, 2006 16.60 16.83 16.47 16.77 18,261,678 +0.23(+1.36%)
Jul 20, 2006 16.46 16.72 16.44 16.55 13,407,385 -0.03(-0.15%)
Jul 19, 2006 16.01 16.74 16.01 16.57 38,359,352 +0.57(+3.53%)
Jul 18, 2006 15.94 16.09 15.79 16.01 20,340,612 +0.08(+0.49%)
Jul 17, 2006 15.72 15.96 15.72 15.93 13,225,042 +0.17(+1.07%)
Jul 14, 2006 15.71 15.87 15.70 15.76 13,281,448 +0.01(+0.05%)
Jul 13, 2006 15.72 15.82 15.67 15.75 22,016,046 -0.04(-0.27%)
Jul 12, 2006 15.94 15.96 15.77 15.80 18,131,832 -0.16(-1.01%)
Jul 11, 2006 15.66 16.00 15.61 15.96 16,208,712 +0.33(+2.08%)
Jul 10, 2006 15.81 15.84 15.60 15.63 9,506,136 -0.05(-0.34%)
Jul 07, 2006 15.72 15.83 15.65 15.69 11,107,014 +0.01(+0.05%)
Jul 06, 2006 15.65 15.79 15.61 15.68 8,915,266 +0.06(+0.39%)
Jul 05, 2006 15.54 15.76 15.49 15.62 12,065,362 +0.01(+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.