Indicators

Abbott Laboratories (NY: ABT )

113.70 -0.45 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.13	15.46	15.04	15.45	17,848,404	+0.08(+0.49%)
Jan 30, 2006	15.20	15.48	15.13	15.38	14,265,766	-0.02(-0.14%)
Jan 27, 2006	15.69	15.70	15.34	15.40	16,263,163	-0.11(-0.74%)
Jan 26, 2006	15.31	15.60	15.29	15.51	21,085,344	+0.41(+2.73%)
Jan 25, 2006	14.86	15.40	14.76	15.10	32,057,206	+0.76(+5.27%)
Jan 24, 2006	14.52	14.59	14.28	14.35	9,010,766	-0.16(-1.11%)
Jan 23, 2006	14.50	14.88	14.37	14.51	10,601,591	+0.06(+0.40%)
Jan 20, 2006	14.90	14.90	14.44	14.45	13,168,636	-0.43(-2.86%)
Jan 19, 2006	14.70	14.94	14.47	14.88	14,080,351	+0.11(+0.78%)
Jan 18, 2006	14.71	14.86	14.63	14.76	10,098,123	+0.05(+0.37%)
Jan 17, 2006	14.62	14.79	14.60	14.71	10,591,259	-0.04(-0.29%)
Jan 13, 2006	14.85	14.92	14.68	14.75	8,083,971	-0.05(-0.36%)
Jan 12, 2006	14.77	14.82	14.73	14.80	9,436,326	-0.03(-0.22%)
Jan 11, 2006	14.89	14.90	14.74	14.84	12,938,543	-0.20(-1.36%)
Jan 10, 2006	15.18	15.24	14.99	15.04	16,122,706	-0.15(-0.97%)
Jan 09, 2006	15.22	15.31	14.93	15.19	31,654,542	+0.54(+3.72%)
Jan 06, 2006	14.37	14.68	14.19	14.64	18,394,316	+0.28(+1.92%)
Jan 05, 2006	14.22	14.49	14.20	14.37	15,501,399	+0.18(+1.29%)
Jan 04, 2006	14.10	14.32	14.03	14.19	21,884,804	+0.02(+0.15%)

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.