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 (%)
Sep 30, 2019	75.38	77.40	75.38	76.74	4,746,177	+1.68(+2.24%)
Sep 27, 2019	76.16	76.43	74.67	75.06	3,703,446	-0.75(-0.99%)
Sep 26, 2019	76.38	76.47	75.29	75.81	3,565,781	-0.18(-0.24%)
Sep 25, 2019	75.57	76.17	75.30	75.99	3,898,345	+0.39(+0.51%)
Sep 24, 2019	76.73	77.07	75.41	75.61	4,111,951	-0.66(-0.87%)
Sep 23, 2019	76.52	76.78	76.24	76.27	2,750,565	-0.39(-0.50%)
Sep 20, 2019	76.59	76.93	76.00	76.66	7,831,907	+0.32(+0.42%)
Sep 19, 2019	76.88	77.27	76.22	76.33	3,725,312	-0.38(-0.49%)
Sep 18, 2019	76.66	77.19	75.99	76.71	3,329,294	+0.06(+0.07%)
Sep 17, 2019	76.49	77.50	76.32	76.66	3,925,260	+0.20(+0.26%)
Sep 16, 2019	76.96	76.96	76.15	76.45	4,351,773	-0.83(-1.08%)
Sep 13, 2019	78.23	78.29	76.94	77.29	3,961,420	-0.86(-1.10%)
Sep 12, 2019	77.98	78.87	77.87	78.15	3,835,220	+0.63(+0.82%)
Sep 11, 2019	75.62	77.55	75.44	77.52	4,861,718	+1.20(+1.57%)
Sep 10, 2019	76.53	76.56	74.31	76.32	6,120,176	-0.93(-1.20%)
Sep 09, 2019	79.19	79.27	76.92	77.24	4,846,221	-1.67(-2.12%)
Sep 06, 2019	79.09	79.27	78.51	78.91	4,853,318	+0.13(+0.16%)
Sep 05, 2019	77.96	79.02	77.55	78.78	4,749,921	+1.54(+1.99%)
Sep 04, 2019	77.50	77.68	76.84	77.24	4,004,972	+0.15(+0.19%)

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.