Indicators

Abbott Laboratories (NY: ABT )

109.21 +0.32 (+0.29%)

Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	78.96	79.29	78.54	79.10	2,604,385	+0.03(+0.04%)
Nov 27, 2019	79.58	79.58	78.83	79.07	3,095,469	-0.12(-0.15%)
Nov 26, 2019	78.36	79.21	78.06	79.19	9,467,466	+0.98(+1.25%)
Nov 25, 2019	77.68	78.51	77.65	78.21	6,161,719	+0.69(+0.90%)
Nov 22, 2019	77.71	77.78	76.64	77.52	4,282,669	+0.06(+0.07%)
Nov 21, 2019	77.50	77.57	76.24	77.46	5,629,637	-0.19(-0.25%)
Nov 20, 2019	78.07	78.44	77.02	77.66	5,850,927	-0.37(-0.47%)
Nov 19, 2019	78.33	78.35	77.67	78.03	4,485,345	+0.03(+0.04%)
Nov 18, 2019	79.34	79.52	77.78	78.00	6,278,746	-1.34(-1.69%)
Nov 15, 2019	78.38	79.34	78.13	79.34	5,891,168	+1.47(+1.89%)
Nov 14, 2019	77.84	78.12	77.46	77.87	4,833,257	-0.09(-0.12%)
Nov 13, 2019	77.72	78.15	77.08	77.96	4,351,793	-0.11(-0.14%)
Nov 12, 2019	77.44	78.48	77.44	78.07	3,998,449	+0.54(+0.69%)
Nov 11, 2019	77.12	77.67	77.12	77.54	3,390,999	+0.02(+0.02%)
Nov 08, 2019	77.14	77.65	77.00	77.52	3,740,705	+0.32(+0.42%)
Nov 07, 2019	76.95	77.37	76.75	77.19	6,503,533	+0.25(+0.32%)
Nov 06, 2019	76.37	77.24	76.26	76.94	4,848,809	+0.72(+0.95%)
Nov 05, 2019	76.71	76.74	74.89	76.22	8,900,003	+0.11(+0.15%)
Nov 04, 2019	76.87	77.03	76.11	76.11	5,901,611	-0.41(-0.53%)

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.