Indicators

Abbott Laboratories (NY: ABT )

107.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.48	41.55	40.93	40.99	10,275,430	-0.56(-1.34%)
May 28, 2015	41.23	41.65	41.34	41.55	7,090,284	+0.21(+0.51%)
May 27, 2015	41.22	41.38	40.99	41.34	5,155,448	+0.35(+0.84%)
May 26, 2015	41.42	41.52	40.82	40.99	4,599,461	-0.36(-0.88%)
May 22, 2015	41.42	41.36	41.36	41.36	4,095,730	-0.26(-0.63%)
May 21, 2015	41.38	41.69	41.25	41.62	4,971,830	+0.17(+0.41%)
May 20, 2015	41.40	41.63	41.27	41.45	4,365,578	+0.11(+0.27%)
May 19, 2015	41.15	41.46	41.05	41.34	4,905,582	+0.14(+0.35%)
May 18, 2015	41.15	41.40	41.15	41.20	5,004,752	+0.11(+0.27%)
May 15, 2015	40.96	41.20	40.88	41.09	6,139,965	+0.03(+0.08%)
May 14, 2015	39.96	41.15	39.89	41.05	9,752,396	+1.38(+3.49%)
May 13, 2015	39.81	39.96	39.54	39.67	3,143,356	-0.08(-0.21%)
May 12, 2015	39.67	39.89	39.55	39.75	4,173,710	-0.17(-0.42%)
May 11, 2015	39.88	40.27	39.84	39.92	4,210,377	-0.20(-0.50%)
May 08, 2015	39.73	40.23	39.67	40.12	5,093,647	+0.90(+2.30%)
May 07, 2015	39.17	39.41	39.11	39.22	5,321,835	-0.03(-0.09%)
May 06, 2015	39.52	39.63	38.99	39.26	4,543,813	-0.26(-0.66%)
May 05, 2015	39.66	39.82	39.46	39.52	5,189,957	-0.13(-0.32%)
May 04, 2015	39.46	39.93	39.46	39.64	3,707,146	+0.26(+0.66%)

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.