Indicators

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.79	17.91	17.03	17.07	0	-1.27(-6.94%)
Feb 26, 2009	19.35	19.50	18.29	18.34	36,982,032	-0.99(-5.13%)
Feb 25, 2009	19.68	19.75	19.21	19.34	25,714,618	-0.40(-2.05%)
Feb 24, 2009	19.40	19.81	19.34	19.74	24,641,424	+0.48(+2.51%)
Feb 23, 2009	19.27	19.65	19.21	19.26	18,932,762	-0.23(-1.17%)
Feb 20, 2009	19.47	19.71	19.33	19.48	24,866,194	-0.16(-0.79%)
Feb 19, 2009	19.34	19.76	19.34	19.64	19,651,784	+0.09(+0.48%)
Feb 18, 2009	19.53	19.64	19.34	19.54	17,409,710	+0.10(+0.50%)
Feb 17, 2009	19.68	19.75	19.23	19.45	21,695,134	-0.36(-1.84%)
Feb 13, 2009	20.22	20.30	19.74	19.81	20,133,434	-0.43(-2.12%)
Feb 12, 2009	19.93	20.24	19.67	20.24	18,721,940	+0.16(+0.77%)
Feb 11, 2009	20.23	20.28	19.94	20.09	21,519,902	-0.03(-0.16%)
Feb 10, 2009	20.58	20.64	19.97	20.12	31,794,360	-0.53(-2.55%)
Feb 09, 2009	20.63	20.68	20.29	20.64	31,089,696	+0.04(+0.18%)
Feb 06, 2009	20.37	20.64	20.33	20.61	28,856,540	+0.22(+1.10%)
Feb 05, 2009	20.14	20.45	19.87	20.38	23,358,192	+0.22(+1.11%)
Feb 04, 2009	20.61	20.66	20.11	20.16	31,187,102	-0.39(-1.88%)
Feb 03, 2009	20.15	20.69	19.96	20.55	42,103,632	+0.51(+2.54%)

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.