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 (%)
Feb 26, 2010	19.85	19.98	19.73	19.89	19,217,650	+0.06(+0.30%)
Feb 25, 2010	19.77	19.85	19.64	19.83	16,114,867	-0.10(-0.48%)
Feb 24, 2010	19.85	19.98	19.75	19.92	18,518,544	+0.15(+0.76%)
Feb 23, 2010	19.87	19.96	19.69	19.77	18,292,262	-0.16(-0.79%)
Feb 22, 2010	19.96	19.98	19.77	19.93	15,670,056	+0.01(+0.04%)
Feb 19, 2010	20.11	20.11	19.81	19.92	26,343,852	-0.22(-1.07%)
Feb 18, 2010	20.04	20.15	20.03	20.14	14,629,152	+0.08(+0.40%)
Feb 17, 2010	20.07	20.14	19.99	20.06	17,398,204	+0.06(+0.29%)
Feb 16, 2010	19.87	20.03	19.70	20.00	20,614,956	+0.24(+1.22%)
Feb 12, 2010	19.49	19.76	19.76	19.76	47,943,788	+0.14(+0.73%)
Feb 11, 2010	19.52	19.68	19.39	19.62	17,565,284	+0.10(+0.53%)
Feb 10, 2010	19.51	19.60	19.30	19.51	20,271,270	-0.03(-0.17%)
Feb 09, 2010	19.65	19.78	19.54	19.55	30,419,758	-0.13(-0.67%)
Feb 08, 2010	19.73	19.77	19.53	19.68	19,461,198	-0.10(-0.48%)
Feb 05, 2010	19.65	19.83	19.53	19.77	29,524,832	+0.05(+0.28%)
Feb 04, 2010	20.06	20.06	19.71	19.72	25,103,150	-0.25(-1.25%)
Feb 03, 2010	19.92	20.07	19.82	19.97	18,541,380	+0.02(+0.11%)
Feb 02, 2010	19.52	20.00	19.49	19.95	22,542,594	+0.38(+1.94%)

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.