Indicators

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	20.39	20.39	20.19	20.28	14,631,664	-0.05(-0.25%)
Apr 27, 2007	20.27	20.47	20.10	20.33	15,040,663	-0.05(-0.26%)
Apr 26, 2007	20.05	20.64	19.94	20.38	15,511,840	-0.23(-1.13%)
Apr 25, 2007	20.50	20.68	20.47	20.61	11,068,199	+0.14(+0.68%)
Apr 24, 2007	20.44	20.51	20.25	20.47	15,244,893	-0.01(-0.07%)
Apr 23, 2007	20.59	20.70	20.45	20.49	14,735,552	-0.23(-1.11%)
Apr 20, 2007	20.75	20.77	20.49	20.72	20,904,944	+0.22(+1.07%)
Apr 19, 2007	20.70	20.85	20.38	20.50	22,482,416	-0.28(-1.36%)
Apr 18, 2007	20.52	20.99	20.41	20.78	33,627,756	-0.35(-1.64%)
Apr 17, 2007	21.00	21.27	21.00	21.13	16,878,886	+0.04(+0.20%)
Apr 16, 2007	21.05	21.15	21.00	21.09	13,479,987	+0.14(+0.67%)
Apr 13, 2007	20.57	21.01	20.57	20.95	19,947,488	+0.39(+1.88%)
Apr 12, 2007	20.34	20.61	20.33	20.56	13,691,179	+0.15(+0.72%)
Apr 11, 2007	20.32	20.60	20.12	20.41	18,189,530	-0.02(-0.11%)
Apr 10, 2007	20.49	20.53	20.38	20.43	15,499,288	-0.05(-0.26%)
Apr 09, 2007	20.43	20.58	20.34	20.49	17,886,380	+0.07(+0.33%)
Apr 05, 2007	20.19	20.45	20.16	20.42	14,148,360	+0.26(+1.30%)
Apr 04, 2007	20.27	20.40	20.10	20.16	13,868,180	-0.14(-0.67%)
Apr 03, 2007	20.06	20.32	20.05	20.29	20,280,296	+0.31(+1.54%)

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.