Indicators

Abbott Laboratories (NY: ABT )

105.27 -0.63 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.75	15.80	15.61	15.67	10,224,668	-0.09(-0.55%)
Jan 28, 2005	15.80	15.85	15.62	15.75	11,855,983	-0.07(-0.42%)
Jan 27, 2005	15.94	16.03	15.79	15.82	11,378,112	-0.15(-0.94%)
Jan 26, 2005	16.00	16.12	15.96	15.97	9,191,339	-0.01(-0.04%)
Jan 25, 2005	15.99	16.10	15.94	15.98	7,533,588	-0.01(-0.04%)
Jan 24, 2005	16.00	16.13	15.96	15.98	11,145,067	-0.02(-0.11%)
Jan 21, 2005	15.87	16.07	15.85	16.00	13,448,505	+0.08(+0.50%)
Jan 20, 2005	16.03	16.13	15.83	15.92	13,111,437	-0.10(-0.65%)
Jan 19, 2005	16.03	16.18	15.97	16.03	11,774,374	+0.00(+0.02%)
Jan 18, 2005	16.03	16.14	15.83	16.02	14,001,951	-0.07(-0.45%)
Jan 14, 2005	15.92	16.17	15.85	16.10	12,544,198	+0.08(+0.48%)
Jan 13, 2005	16.34	16.34	15.95	16.02	11,026,964	-0.31(-1.92%)
Jan 12, 2005	16.34	16.52	16.17	16.33	12,619,485	-0.05(-0.32%)
Jan 11, 2005	16.70	16.71	16.38	16.38	13,388,160	-0.31(-1.84%)
Jan 10, 2005	16.53	16.76	16.50	16.69	17,788,716	+0.16(+0.97%)
Jan 07, 2005	16.29	16.55	16.18	16.53	19,254,514	+0.28(+1.71%)
Jan 06, 2005	15.97	16.32	15.97	16.25	16,476,078	+0.36(+2.26%)
Jan 05, 2005	16.15	16.16	15.89	15.89	9,101,397	-0.18(-1.15%)
Jan 04, 2005	16.24	16.26	15.99	16.08	10,873,803	-0.16(-1.01%)

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.