Indicators

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		44.12	43.51	43.53	6,819,243	-0.38(-0.87%)
Jul 28, 2017	44.40	44.44	43.82	43.91	6,426,199	-0.44(-1.00%)
Jul 27, 2017	44.54	44.58	44.18	44.36	8,327,033	-0.26(-0.58%)
Jul 26, 2017	44.91	44.98	44.50	44.61	6,842,829	-0.38(-0.85%)
Jul 25, 2017	45.13	45.14	44.80	44.99	6,431,370	+0.03(+0.06%)
Jul 24, 2017	44.98	45.13	44.67	44.97	9,697,899	-0.04(-0.08%)
Jul 21, 2017	44.90	45.08	44.71	45.00	9,015,564	-0.01(-0.02%)
Jul 20, 2017	43.98	45.26	43.68	45.01	13,930,555	+1.26(+2.87%)
Jul 19, 2017	43.20	43.79	43.16	43.75	7,326,220	+0.61(+1.42%)
Jul 18, 2017	43.10	43.24	42.74	43.14	4,703,600	-0.02(-0.04%)
Jul 17, 2017	43.29	43.40	43.13	43.16	3,794,023	-0.13(-0.31%)
Jul 14, 2017	42.67	43.47	42.62	43.29	4,644,324	+0.73(+1.73%)
Jul 13, 2017	42.87	42.96	42.34	42.56	7,926,868	-0.31(-0.72%)
Jul 12, 2017	42.64	43.10	42.49	42.87	4,413,738	+0.48(+1.14%)
Jul 11, 2017	42.43	42.63	42.29	42.39	4,639,844	-0.07(-0.17%)
Jul 10, 2017	42.62	42.72	42.37	42.46	3,953,743	-0.18(-0.43%)
Jul 07, 2017	42.40	42.68	42.23	42.64	4,946,415	+0.44(+1.04%)
Jul 06, 2017	42.98	43.01	42.17	42.20	6,435,689	-0.93(-2.16%)
Jul 05, 2017	42.89	43.22	42.84	43.13	6,403,763	+0.26(+0.60%)

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.