Indicators

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.77	16.86	16.67	16.70	10,054,003	-0.07(-0.41%)
Jul 28, 2005	16.63	16.89	16.55	16.77	10,277,115	+0.20(+1.23%)
Jul 27, 2005	16.47	16.65	16.39	16.56	8,229,455	+0.18(+1.12%)
Jul 26, 2005	16.34	16.47	16.23	16.38	9,861,328	+0.09(+0.55%)
Jul 25, 2005	16.54	16.60	16.19	16.29	16,270,982	-0.20(-1.19%)
Jul 22, 2005	16.62	16.63	16.44	16.49	14,677,365	-0.15(-0.90%)
Jul 21, 2005	16.79	16.85	16.63	16.64	9,950,405	-0.14(-0.83%)
Jul 20, 2005	16.65	16.80	16.61	16.78	10,627,002	+0.18(+1.08%)
Jul 19, 2005	16.69	16.75	16.57	16.60	10,793,707	-0.02(-0.13%)
Jul 18, 2005	16.81	16.91	16.62	16.62	11,453,549	-0.16(-0.98%)
Jul 15, 2005	16.62	16.85	16.62	16.78	15,422,933	+0.09(+0.54%)
Jul 14, 2005	17.05	17.23	16.65	16.70	27,652,768	-0.37(-2.16%)
Jul 13, 2005	17.55	17.56	16.89	17.06	39,695,232	-0.84(-4.68%)
Jul 12, 2005	17.81	17.91	17.71	17.90	17,662,430	+0.12(+0.68%)
Jul 11, 2005	17.76	17.82	17.71	17.78	11,542,627	+0.11(+0.61%)
Jul 08, 2005	17.54	17.71	17.48	17.67	8,954,639	+0.14(+0.78%)
Jul 07, 2005	17.49	17.62	17.45	17.54	16,909,322	-0.06(-0.35%)
Jul 06, 2005	17.53	17.67	17.49	17.60	10,365,634	+0.07(+0.39%)
Jul 05, 2005	17.52	17.69	17.50	17.53	7,486,958	-0.03(-0.16%)

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.