Indicators

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	19.21	19.24	18.89	19.04	27,606,588	-0.16(-0.83%)
Oct 28, 2010	19.23	19.34	19.05	19.20	17,592,812	+0.04(+0.21%)
Oct 27, 2010	19.42	19.42	18.93	19.16	26,437,188	-0.32(-1.66%)
Oct 25, 2010	19.61	19.75	19.46	19.48	16,865,312	-0.02(-0.10%)
Oct 22, 2010	19.64	19.64	19.42	19.50	9,533,042	-0.10(-0.53%)
Oct 21, 2010	19.54	19.69	19.47	19.60	19,808,916	+0.16(+0.80%)
Oct 20, 2010	19.36	19.49	19.17	19.45	29,368,174	-0.17(-0.85%)
Oct 19, 2010	19.74	19.83	19.48	19.61	19,985,794	-0.30(-1.49%)
Oct 18, 2010	19.73	19.91	19.68	19.91	16,547,226	+0.19(+0.94%)
Oct 15, 2010	19.80	19.94	19.70	19.72	21,373,480	-0.01(-0.07%)
Oct 14, 2010	19.74	19.76	19.59	19.74	15,983,548	+0.01(+0.06%)
Oct 13, 2010	19.81	19.85	19.70	19.73	16,459,010	-0.04(-0.22%)
Oct 12, 2010	19.51	19.81	19.48	19.77	45,417,676	+0.26(+1.33%)
Oct 11, 2010	19.55	19.55	19.43	19.51	13,420,544	+0.00(+0.00%)
Oct 08, 2010	19.51	19.56	19.37	19.51	41,461,404	+0.08(+0.44%)
Oct 07, 2010	19.65	19.67	19.38	19.43	8,119	-0.15(-0.76%)
Oct 06, 2010	19.57	19.66	19.46	19.58	13,309,164	-0.04(-0.19%)
Oct 05, 2010	19.50	19.65	19.47	19.61	270	+0.21(+1.09%)
Oct 04, 2010	19.42	19.55	19.28	19.40	14,507,639	-0.03(-0.13%)

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.