Indicators

Abbott Laboratories (NY: ABT )

107.28 +2.01 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.36	18.53	18.29	18.44	16,889,294	-0.07(-0.36%)
Jan 30, 2007	18.36	18.52	18.35	18.51	20,617,152	+0.18(+1.01%)
Jan 29, 2007	18.06	18.36	17.93	18.33	24,373,744	+0.04(+0.21%)
Jan 26, 2007	18.34	18.36	18.08	18.29	19,638,420	-0.01(-0.08%)
Jan 25, 2007	18.48	18.62	18.24	18.30	24,925,754	-0.33(-1.79%)
Jan 24, 2007	18.58	18.74	18.40	18.64	22,050,766	+0.06(+0.32%)
Jan 23, 2007	18.48	18.64	18.44	18.58	22,355,650	+0.02(+0.11%)
Jan 22, 2007	18.51	18.60	18.44	18.56	20,479,222	-0.07(-0.37%)
Jan 19, 2007	18.56	18.71	18.50	18.62	34,946,976	+0.25(+1.38%)
Jan 18, 2007	18.10	18.42	18.08	18.37	37,443,804	+0.43(+2.41%)
Jan 17, 2007	17.62	17.96	17.59	17.94	23,141,278	+0.33(+1.86%)
Jan 16, 2007	17.58	17.71	17.53	17.61	16,838,720	+0.06(+0.32%)
Jan 12, 2007	17.42	17.57	17.40	17.56	15,427,232	+0.03(+0.20%)
Jan 11, 2007	17.55	17.74	17.46	17.52	17,308,832	-0.01(-0.08%)
Jan 10, 2007	17.48	17.55	17.40	17.54	19,059,400	-0.05(-0.26%)
Jan 09, 2007	17.45	17.63	17.40	17.58	23,395,876	+0.15(+0.88%)
Jan 08, 2007	17.34	17.45	17.27	17.43	17,557,682	+0.06(+0.36%)
Jan 05, 2007	17.37	17.40	17.15	17.37	20,198,188	+0.00(+0.00%)
Jan 04, 2007	17.07	17.48	17.04	17.37	29,209,068	+0.32(+1.90%)

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.