Indicators

Abbott Laboratories (NY: ABT )

107.28 +2.01 (+1.91%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.82	19.87	19.49	19.54	14,386,854	-0.38(-1.89%)
Dec 28, 2007	19.86	19.99	19.70	19.92	10,445,498	+0.09(+0.44%)
Dec 27, 2007	20.07	20.16	19.81	19.83	10,703,419	-0.31(-1.55%)
Dec 26, 2007	20.24	20.40	20.02	20.14	10,031,135	-0.16(-0.81%)
Dec 24, 2007	20.23	20.38	20.20	20.31	3,819,041	+0.03(+0.15%)
Dec 21, 2007	20.41	20.49	19.84	20.27	26,820,410	+0.23(+1.15%)
Dec 20, 2007	20.02	20.10	19.87	20.04	11,281,580	+0.13(+0.65%)
Dec 19, 2007	20.04	20.18	19.82	19.92	10,387,943	-0.16(-0.80%)
Dec 18, 2007	19.92	20.17	19.73	20.08	16,975,024	+0.32(+1.62%)
Dec 17, 2007	19.99	20.16	19.68	19.76	14,295,168	-0.26(-1.29%)
Dec 14, 2007	20.19	20.35	20.00	20.01	13,120,251	-0.30(-1.49%)
Dec 13, 2007	20.14	20.35	20.01	20.32	11,475,034	+0.09(+0.46%)
Dec 12, 2007	20.36	20.70	20.01	20.22	27,387,350	+0.01(+0.03%)
Dec 11, 2007	20.49	20.56	20.16	20.22	18,607,184	-0.28(-1.38%)
Dec 10, 2007	20.28	20.58	20.24	20.50	15,702,130	+0.24(+1.17%)
Dec 07, 2007	20.23	20.36	20.16	20.26	11,265,385	+0.02(+0.12%)
Dec 06, 2007	20.23	20.29	20.02	20.24	13,447,786	-0.00(-0.02%)
Dec 05, 2007	20.17	20.24	20.00	20.24	14,750,238	+0.23(+1.15%)
Dec 04, 2007	19.68	20.08	19.68	20.01	17,774,360	+0.17(+0.86%)

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.