Indicators

Abbott Laboratories (NY: ABT )

104.94 -0.97 (-0.91%)

Streaming Delayed Price Updated: 3:28 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.30	16.38	16.20	16.23	10,346,219	-0.07(-0.41%)
Jul 28, 2005	16.16	16.41	16.08	16.29	10,575,816	+0.20(+1.23%)
Jul 27, 2005	16.00	16.18	15.92	16.10	8,468,641	+0.18(+1.12%)
Jul 26, 2005	15.88	16.01	15.77	15.92	10,147,944	+0.09(+0.55%)
Jul 25, 2005	16.07	16.13	15.73	15.83	16,743,893	-0.19(-1.19%)
Jul 22, 2005	16.15	16.16	15.98	16.02	15,103,957	-0.15(-0.90%)
Jul 21, 2005	16.32	16.37	16.16	16.17	10,239,611	-0.14(-0.83%)
Jul 20, 2005	16.18	16.32	16.14	16.30	10,935,872	+0.17(+1.08%)
Jul 19, 2005	16.22	16.28	16.10	16.13	11,107,423	-0.02(-0.13%)
Jul 18, 2005	16.34	16.43	16.15	16.15	11,786,443	-0.16(-0.98%)
Jul 15, 2005	16.15	16.37	16.15	16.31	15,871,196	+0.09(+0.54%)
Jul 14, 2005	16.57	16.74	16.18	16.22	28,456,486	-0.36(-2.16%)
Jul 13, 2005	17.05	17.07	16.41	16.58	40,848,960	-0.81(-4.68%)
Jul 12, 2005	17.30	17.40	17.21	17.40	18,175,784	+0.12(+0.68%)
Jul 11, 2005	17.26	17.31	17.21	17.28	11,878,109	+0.10(+0.61%)
Jul 08, 2005	17.05	17.21	16.98	17.17	9,214,903	+0.13(+0.78%)
Jul 07, 2005	17.00	17.12	16.95	17.04	17,400,786	-0.06(-0.35%)
Jul 06, 2005	17.03	17.17	16.99	17.10	10,666,908	+0.07(+0.39%)
Jul 05, 2005	17.02	17.19	17.00	17.03	7,704,564	-0.03(-0.16%)

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.