Indicators

Abbott Laboratories (NY: ABT )

109.21 +0.32 (+0.29%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		44.35	43.75	43.76	6,783,256	-0.38(-0.87%)
Jul 28, 2017	44.64	44.67	44.06	44.15	6,392,286	-0.44(-1.00%)
Jul 27, 2017	44.78	44.81	44.41	44.59	8,283,089	-0.26(-0.58%)
Jul 26, 2017	45.15	45.21	44.73	44.85	6,806,717	-0.38(-0.85%)
Jul 25, 2017	45.37	45.38	45.04	45.23	6,397,430	+0.03(+0.06%)
Jul 24, 2017	45.21	45.37	44.91	45.21	9,646,720	-0.04(-0.08%)
Jul 21, 2017	45.14	45.32	44.94	45.24	8,967,986	-0.01(-0.02%)
Jul 20, 2017	44.21	45.50	43.91	45.25	13,857,040	+1.26(+2.87%)
Jul 19, 2017	43.43	44.02	43.39	43.99	7,287,557	+0.61(+1.42%)
Jul 18, 2017	43.33	43.47	42.96	43.37	4,678,777	-0.02(-0.04%)
Jul 17, 2017	43.52	43.63	43.35	43.39	3,774,001	-0.13(-0.31%)
Jul 14, 2017	42.89	43.70	42.85	43.52	4,619,815	+0.74(+1.73%)
Jul 13, 2017	43.10	43.19	42.56	42.78	7,885,036	-0.31(-0.72%)
Jul 12, 2017	42.86	43.33	42.71	43.10	4,390,446	+0.48(+1.14%)
Jul 11, 2017	42.66	42.86	42.51	42.61	4,615,359	-0.07(-0.17%)
Jul 10, 2017	42.85	42.95	42.60	42.68	3,932,878	-0.19(-0.43%)
Jul 07, 2017	42.63	42.90	42.46	42.87	4,920,311	+0.44(+1.04%)
Jul 06, 2017	43.21	43.24	42.39	42.43	6,401,726	-0.94(-2.16%)
Jul 05, 2017	43.12	43.45	43.06	43.36	6,369,969	+0.26(+0.60%)

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.