Indicators

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.29	21.31	21.21	21.23	10,906,166	-0.04(-0.18%)
Dec 29, 2011	21.07	21.29	21.07	21.27	11,756,982	+0.19(+0.90%)
Dec 28, 2011	21.14	21.28	21.06	21.08	10,626,421	-0.15(-0.71%)
Dec 27, 2011	21.08	21.27	21.08	21.23	9,278,569	+0.08(+0.37%)
Dec 23, 2011	21.09	21.15	20.97	21.15	13,939,289	+0.22(+1.05%)
Dec 21, 2011	20.67	20.94	20.66	20.93	27,160,738	+0.22(+1.06%)
Dec 20, 2011	20.65	20.74	20.62	20.71	19,127,070	+0.19(+0.94%)
Dec 19, 2011	20.70	20.74	20.45	20.52	16,411,597	-0.20(-0.98%)
Dec 16, 2011	20.74	20.75	20.63	20.72	28,672,306	+0.00(+0.00%)
Dec 15, 2011	20.63	20.74	20.60	20.72	21,569,680	+0.25(+1.22%)
Dec 14, 2011	20.44	20.56	20.38	20.48	16,976,162	-0.05(-0.22%)
Dec 13, 2011	20.52	20.71	20.45	20.52	17,522,402	+0.03(+0.15%)
Dec 12, 2011	20.48	20.58	20.31	20.49	14,233,962	-0.11(-0.55%)
Dec 09, 2011	20.50	20.67	20.38	20.60	13,077,082	+0.15(+0.72%)
Dec 08, 2011	20.61	20.67	20.41	20.46	16,518,362	-0.20(-0.95%)
Dec 07, 2011	20.54	20.72	20.41	20.65	23,020,056	+0.06(+0.29%)
Dec 06, 2011	20.57	20.69	20.42	20.59	14,342,129	+0.09(+0.42%)
Dec 05, 2011	20.56	20.66	20.38	20.51	15,720,618	+0.06(+0.30%)
Dec 02, 2011	20.61	20.70	20.37	20.45	16,965,502	-0.14(-0.68%)

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.