Indicators

Abbott Laboratories (NY: ABT )

105.90 -3.31 (-3.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		51.03	51.03	51.03	0	-0.35(-0.68%)
Dec 28, 2017	51.36	51.59	51.30	51.38	3,788,415	-0.01(-0.02%)
Dec 27, 2017	51.05	51.51	51.02	51.39	5,864,262	+0.42(+0.82%)
Dec 26, 2017		51.19	50.88	50.97	3,565,033	+0.06(+0.12%)
Dec 22, 2017	50.92	51.26	50.76	50.91	6,093,973	+0.00(+0.00%)
Dec 21, 2017	51.10	51.21	50.74	50.91	6,882,776	-0.08(-0.16%)
Dec 20, 2017	50.74	51.23	50.43	50.99	13,361,811	+0.20(+0.39%)
Dec 19, 2017	50.53	50.92	50.48	50.79	7,789,345	+0.36(+0.71%)
Dec 18, 2017	49.65	50.54	49.56	50.43	6,770,026	+0.80(+1.62%)
Dec 15, 2017	49.21	49.68	49.04	49.63	16,389,184	+0.69(+1.41%)
Dec 14, 2017	49.23	49.38	48.85	48.94	6,637,283	-0.30(-0.60%)
Dec 13, 2017	49.78	49.86	49.00	49.24	10,734,154	-0.57(-1.15%)
Dec 12, 2017	49.81	49.96	49.32	49.81	11,027,215	+0.68(+1.38%)
Dec 11, 2017	48.98	49.29	48.72	49.13	4,778,483	+0.27(+0.55%)
Dec 08, 2017	48.88	49.05	48.58	48.86	5,707,668	-0.04(-0.09%)
Dec 07, 2017	48.97	49.13	48.60	48.90	4,945,042	+0.03(+0.05%)
Dec 06, 2017	49.08	49.28	48.57	48.88	8,568,219	-0.12(-0.24%)
Dec 05, 2017	48.86	49.47	48.59	48.99	4,832,246	+0.07(+0.15%)
Dec 04, 2017	50.20	50.26	48.90	48.92	5,131,718	-1.14(-2.27%)

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.