Indicators

Abbott Laboratories (NY: ABT )

107.59 +0.52 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	38.54	39.18	38.44	38.86	15,456,973	+0.26(+0.67%)
Jul 28, 2016	38.23	39.22	38.15	38.60	21,055,108	+0.68(+1.79%)
Jul 27, 2016	37.84	38.12	37.55	37.92	17,488,778	+0.06(+0.16%)
Jul 26, 2016	37.68	37.88	37.65	37.86	9,977,645	+0.17(+0.44%)
Jul 25, 2016	37.41	37.72	37.40	37.70	13,272,278	+0.21(+0.56%)
Jul 22, 2016	37.39	37.57	37.18	37.49	11,751,285	+0.11(+0.30%)
Jul 21, 2016	37.24	37.71	37.18	37.38	13,232,626	+0.34(+0.91%)
Jul 20, 2016	37.17	37.27	36.56	37.04	15,759,693	+0.74(+2.03%)
Jul 19, 2016	36.42	36.47	36.13	36.30	9,743,858	-0.25(-0.69%)
Jul 18, 2016	36.52	36.67	36.31	36.55	8,663,947	-0.01(-0.02%)
Jul 15, 2016	36.82	36.93	36.50	36.56	8,859,230	-0.16(-0.43%)
Jul 14, 2016	36.77	36.84	36.49	36.72	10,377,178	+0.27(+0.74%)
Jul 13, 2016	36.68	36.92	36.34	36.45	9,120,274	-0.21(-0.57%)
Jul 12, 2016	36.54	36.81	36.37	36.66	9,580,180	+0.30(+0.83%)
Jul 11, 2016	36.28	36.52	36.25	36.35	10,488,976	+0.20(+0.55%)
Jul 08, 2016	35.91	36.47	35.70	36.16	12,827,849	+0.46(+1.28%)
Jul 07, 2016	35.24	35.88	35.21	35.70	20,419,800	+0.46(+1.30%)
Jul 06, 2016	33.89	35.28	33.88	35.24	15,266,497	+1.20(+3.52%)
Jul 05, 2016	33.93	34.14	33.84	34.04	11,619,869	-0.09(-0.25%)

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.