Indicators

Abbott Laboratories (NY: ABT )

105.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.81	17.17	16.79	16.81	31,332,436	-0.11(-0.65%)
May 27, 2010	16.91	17.01	16.71	16.92	22,772,782	+0.25(+1.48%)
May 26, 2010	16.81	16.97	16.59	16.67	565	-0.02(-0.13%)
May 25, 2010	16.62	16.70	16.37	16.70	5,686	-0.12(-0.69%)
May 24, 2010	16.63	16.98	16.57	16.81	36,600,884	+0.22(+1.32%)
May 21, 2010	16.08	16.61	16.00	16.59	46,803,100	+0.16(+0.99%)
May 20, 2010	16.58	16.70	16.43	16.43	848	-0.52(-3.05%)
May 19, 2010	16.92	17.09	16.90	16.95	25,991,964	-0.04(-0.23%)
May 18, 2010	17.22	17.30	16.97	16.99	1,980	-0.13(-0.78%)
May 17, 2010	17.17	17.24	16.93	17.12	21,019,542	-0.02(-0.14%)
May 14, 2010	17.14	17.18	16.89	17.14	28,313,948	-0.04(-0.23%)
May 13, 2010	17.36	17.36	17.04	17.18	25,978,190	-0.19(-1.10%)
May 12, 2010	17.52	17.53	17.28	17.37	25,020,650	-0.09(-0.51%)
May 11, 2010	17.51	17.55	17.41	17.46	2,551	-0.10(-0.58%)
May 10, 2010	17.47	17.60	17.41	17.57	29,057,166	+0.34(+1.99%)
May 07, 2010	17.33	17.38	16.97	17.22	34,105,596	-0.32(-1.81%)
May 06, 2010	17.54	17.81	16.12	17.54	565	-0.17(-0.99%)
May 05, 2010	17.67	17.77	17.59	17.72	30,352,830	-0.03(-0.15%)
May 04, 2010	17.91	17.98	17.58	17.74	4,243	-0.24(-1.34%)

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.