Indicators

Abbott Laboratories (NY: ABT )

107.28 +2.01 (+1.91%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.37	25.48	25.14	25.25	17,660,558	+0.01(+0.03%)
Oct 26, 2012	25.37	25.24	25.24	25.24	44,277,128	-0.12(-0.46%)
Oct 25, 2012	25.42	25.56	25.23	25.36	22,174,128	+0.08(+0.34%)
Oct 24, 2012	25.24	25.48	25.01	25.27	19,577,080	+0.08(+0.31%)
Oct 23, 2012	25.10	25.39	24.95	25.19	25,812,366	-0.30(-1.19%)
Oct 19, 2012	25.97	25.98	25.43	25.50	30,293,818	-0.19(-0.74%)
Oct 18, 2012	25.47	25.75	24.87	25.69	88,292,720	-0.93(-3.48%)
Oct 17, 2012	27.67	27.73	26.34	26.61	55,080,976	-1.19(-4.28%)
Oct 16, 2012	27.79	27.93	27.55	27.80	17,483,316	+0.03(+0.11%)
Oct 15, 2012	26.79	27.79	26.71	27.77	40,835,860	+1.07(+4.00%)
Oct 12, 2012	26.83	27.04	26.67	26.70	15,026,094	-0.05(-0.20%)
Oct 11, 2012	27.04	27.13	26.75	26.76	12,873,056	-0.17(-0.63%)
Oct 10, 2012	27.18	27.18	26.79	26.93	11,233,297	-0.20(-0.75%)
Oct 09, 2012	27.20	27.36	27.08	27.13	16,937,902	-0.16(-0.59%)
Oct 08, 2012	27.35	27.38	27.11	27.29	9,834,290	-0.11(-0.41%)
Oct 05, 2012	27.24	27.52	27.23	27.40	16,842,464	+0.32(+1.17%)
Oct 04, 2012	26.76	27.19	26.74	27.09	17,813,998	+0.36(+1.36%)
Oct 03, 2012	26.31	26.78	26.24	26.72	23,942,942	+0.49(+1.88%)
Oct 02, 2012	26.56	26.63	26.18	26.23	18,489,008	-0.21(-0.78%)

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.