Indicators

Abbott Laboratories (NY: ABT )

105.27 -0.63 (-0.59%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.76	18.84	18.59	18.66	11,533,361	-0.15(-0.80%)
Sep 27, 2007	18.90	18.96	18.76	18.81	10,138,749	+0.02(+0.09%)
Sep 26, 2007	18.88	19.03	18.63	18.79	21,598,470	-0.12(-0.64%)
Sep 25, 2007	18.71	19.03	18.67	18.91	11,670,352	+0.17(+0.91%)
Sep 24, 2007	18.87	18.91	18.69	18.74	17,580,384	-0.20(-1.07%)
Sep 21, 2007	18.89	19.04	18.68	18.95	20,868,588	+0.26(+1.40%)
Sep 20, 2007	18.72	18.94	18.66	18.68	17,043,030	-0.09(-0.48%)
Sep 19, 2007	18.72	18.86	18.57	18.77	17,518,602	+0.12(+0.65%)
Sep 18, 2007	18.21	18.70	18.14	18.65	24,982,286	+0.56(+3.10%)
Sep 17, 2007	18.06	18.19	17.93	18.09	11,588,743	-0.04(-0.21%)
Sep 14, 2007	18.15	18.19	18.02	18.13	11,659,145	-0.02(-0.12%)
Sep 13, 2007	18.34	18.44	18.09	18.15	15,039,015	-0.03(-0.17%)
Sep 12, 2007	18.07	18.29	18.03	18.18	12,319,199	+0.10(+0.56%)
Sep 11, 2007	18.06	18.13	17.84	18.08	18,393,024	+0.10(+0.54%)
Sep 10, 2007	18.09	18.26	17.94	17.98	10,075,244	-0.06(-0.35%)
Sep 07, 2007	18.14	18.33	17.92	18.05	14,559,971	-0.36(-1.97%)
Sep 06, 2007	18.08	18.46	17.99	18.41	15,840,161	+0.41(+2.28%)
Sep 05, 2007	17.84	18.04	17.80	18.00	12,165,177	+0.05(+0.27%)

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.