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 (%)
Nov 28, 2008	18.34	18.93	18.15	18.83	9,477,766	+0.37(+1.99%)
Nov 26, 2008	18.12	18.50	17.82	18.46	22,726,916	+0.05(+0.29%)
Nov 25, 2008	18.47	18.78	18.06	18.41	44,023,120	+0.16(+0.87%)
Nov 24, 2008	18.67	18.67	18.11	18.25	40,306,952	-0.27(-1.44%)
Nov 21, 2008	18.19	18.58	17.35	18.51	49,400,408	+0.42(+2.32%)
Nov 20, 2008	19.50	19.55	17.79	18.09	47,645,924	-1.50(-7.65%)
Nov 19, 2008	20.30	20.58	19.56	19.59	28,583,442	-0.74(-3.62%)
Nov 18, 2008	20.05	20.44	19.58	20.33	31,241,336	+0.45(+2.26%)
Nov 17, 2008	19.52	20.38	19.44	19.88	22,571,346	+0.09(+0.47%)
Nov 14, 2008	20.23	20.60	19.74	19.79	0	-0.75(-3.64%)
Nov 13, 2008	19.65	20.59	19.25	20.53	31,270,704	+0.95(+4.84%)
Nov 12, 2008	19.83	20.17	19.46	19.58	20,684,568	-0.24(-1.21%)
Nov 11, 2008	19.73	20.29	19.55	19.83	19,072,222	-0.08(-0.38%)
Nov 10, 2008	20.12	20.44	19.87	19.90	20,633,722	+0.03(+0.14%)
Nov 07, 2008	19.41	20.03	19.25	19.87	18,283,926	+0.56(+2.90%)
Nov 06, 2008	19.67	20.10	19.18	19.31	24,077,048	-0.52(-2.61%)
Nov 05, 2008	20.07	20.63	19.70	19.83	25,603,240	-0.44(-2.18%)
Nov 04, 2008	20.46	20.48	19.97	20.27	19,264,036	+0.15(+0.73%)

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.