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 (%)
Jul 31, 2006	16.60	16.68	16.54	16.62	13,114,598	-0.02(-0.10%)
Jul 28, 2006	16.55	16.74	16.52	16.64	13,055,403	+0.21(+1.27%)
Jul 27, 2006	16.36	16.60	16.35	16.43	14,755,108	+0.04(+0.25%)
Jul 26, 2006	16.53	16.70	16.35	16.39	28,192,694	-0.34(-2.04%)
Jul 25, 2006	16.55	16.77	16.37	16.73	27,757,926	+0.18(+1.09%)
Jul 24, 2006	15.97	16.56	15.95	16.55	25,025,466	+0.25(+1.54%)
Jul 21, 2006	16.13	16.35	16.00	16.30	18,792,448	+0.22(+1.36%)
Jul 20, 2006	15.99	16.25	15.98	16.08	13,797,067	-0.02(-0.15%)
Jul 19, 2006	15.56	16.27	15.56	16.11	39,474,256	+0.55(+3.53%)
Jul 18, 2006	15.49	15.64	15.35	15.56	20,931,806	+0.08(+0.49%)
Jul 17, 2006	15.28	15.51	15.28	15.48	13,609,424	+0.16(+1.07%)
Jul 14, 2006	15.27	15.42	15.26	15.32	13,667,469	+0.01(+0.05%)
Jul 13, 2006	15.28	15.37	15.23	15.31	22,655,936	-0.04(-0.27%)
Jul 12, 2006	15.49	15.51	15.32	15.35	18,658,828	-0.16(-1.01%)
Jul 11, 2006	15.22	15.55	15.17	15.51	16,679,813	+0.32(+2.08%)
Jul 10, 2006	15.36	15.39	15.16	15.19	9,782,429	-0.05(-0.34%)
Jul 07, 2006	15.28	15.38	15.21	15.24	11,429,835	+0.01(+0.05%)
Jul 06, 2006	15.21	15.35	15.17	15.24	9,174,385	+0.06(+0.39%)
Jul 05, 2006	15.10	15.31	15.05	15.18	12,416,038	+0.01(+0.07%)

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.