Indicators

Abbott Laboratories (NY: ABT )

107.28 +2.01 (+1.91%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.76	16.94	16.72	16.90	10,314,898	+0.08(+0.48%)
Sep 28, 2006	16.86	16.87	16.69	16.82	13,164,311	-0.01(-0.08%)
Sep 27, 2006	16.73	16.84	16.55	16.83	14,745,338	+0.10(+0.62%)
Sep 26, 2006	16.73	16.76	16.54	16.73	14,149,077	+0.04(+0.25%)
Sep 25, 2006	16.80	16.86	16.63	16.69	13,726,952	+0.02(+0.10%)
Sep 22, 2006	16.71	16.77	16.59	16.67	8,368,642	-0.10(-0.62%)
Sep 21, 2006	16.88	16.93	16.70	16.77	13,310,287	-0.12(-0.72%)
Sep 20, 2006	17.17	17.19	16.87	16.90	13,697,642	-0.21(-1.24%)
Sep 19, 2006	16.85	17.13	16.81	17.11	14,458,271	+0.10(+0.57%)
Sep 18, 2006	17.07	17.14	16.98	17.01	12,687,301	-0.21(-1.21%)
Sep 15, 2006	17.16	17.35	17.14	17.22	20,056,234	+0.11(+0.67%)
Sep 14, 2006	17.04	17.16	16.97	17.10	11,112,021	-0.01(-0.06%)
Sep 13, 2006	16.98	17.16	16.90	17.11	11,900,810	+0.13(+0.78%)
Sep 12, 2006	16.88	17.01	16.78	16.98	18,013,714	+0.06(+0.33%)
Sep 11, 2006	16.93	17.02	16.90	16.93	16,688,721	-0.09(-0.53%)
Sep 08, 2006	16.67	17.04	16.67	17.02	16,571,480	+0.35(+2.09%)
Sep 07, 2006	16.60	16.68	16.53	16.67	16,240,159	-0.01(-0.06%)
Sep 06, 2006	16.77	16.79	16.46	16.68	13,390,172	-0.15(-0.87%)
Sep 05, 2006	16.90	17.02	16.78	16.83	13,688,734	-0.01(-0.04%)

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.