Indicators

Abbott Laboratories (NY: ABT )

104.78 -1.12 (-1.06%)

Streaming Delayed Price Updated: 2:48 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	31.39	31.43	31.09	31.18	4,302,233	-0.11(-0.34%)
Nov 27, 2013	31.63	31.63	31.03	31.29	5,523,719	+0.20(+0.66%)
Nov 26, 2013	31.26	31.26	30.95	31.08	5,909,060	-0.07(-0.21%)
Nov 25, 2013	31.34	31.57	31.05	31.15	5,623,398	-0.08(-0.26%)
Nov 22, 2013	31.13	31.33	31.06	31.23	5,466,625	+0.15(+0.47%)
Nov 21, 2013	31.34	31.41	31.02	31.08	6,183,919	-0.09(-0.29%)
Nov 20, 2013	31.64	31.69	30.95	31.17	7,854,697	-0.43(-1.37%)
Nov 19, 2013	30.97	31.62	30.92	31.61	12,099,443	+0.63(+2.03%)
Nov 18, 2013	31.06	31.15	30.93	30.98	5,610,497	-0.09(-0.29%)
Nov 15, 2013	30.84	31.15	30.82	31.07	7,986,011	+0.24(+0.77%)
Nov 14, 2013	30.94	31.09	30.76	30.83	5,331,271	-0.01(-0.03%)
Nov 13, 2013	30.51	30.85	30.35	30.84	7,521,489	+0.24(+0.80%)
Nov 12, 2013	30.89	31.00	30.45	30.59	7,367,275	-0.35(-1.13%)
Nov 11, 2013	31.17	31.40	30.77	30.95	8,410,988	-0.18(-0.58%)
Nov 08, 2013	30.63	31.14	30.39	31.12	10,721,364	+0.39(+1.28%)
Nov 07, 2013	30.71	31.13	30.68	30.73	11,603,514	+0.07(+0.21%)
Nov 06, 2013	30.58	30.86	30.24	30.67	8,675,501	+0.16(+0.54%)
Nov 05, 2013	30.09	30.56	29.94	30.50	11,052,365	+0.31(+1.03%)
Nov 04, 2013	30.19	30.23	29.96	30.19	6,913,882	+0.02(+0.05%)

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.