Indicators

Abbott Laboratories (NY: ABT )

109.59 +0.70 (+0.64%)

Streaming Delayed Price Updated: 2:34 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.17	17.28	16.44	16.47	0	-1.23(-6.94%)
Feb 26, 2009	18.67	18.82	17.65	17.70	38,320,400	-0.96(-5.13%)
Feb 25, 2009	19.00	19.06	18.54	18.66	26,645,220	-0.39(-2.05%)
Feb 24, 2009	18.73	19.12	18.66	19.05	25,533,188	+0.47(+2.51%)
Feb 23, 2009	18.60	18.96	18.54	18.58	19,617,932	-0.22(-1.17%)
Feb 20, 2009	18.79	19.02	18.65	18.80	25,766,092	-0.15(-0.79%)
Feb 19, 2009	18.67	19.07	18.67	18.95	20,362,974	+0.09(+0.48%)
Feb 18, 2009	18.85	18.95	18.67	18.86	18,039,760	+0.09(+0.50%)
Feb 17, 2009	18.99	19.06	18.56	18.77	22,480,274	-0.35(-1.84%)
Feb 13, 2009	19.51	19.59	19.05	19.12	20,862,056	-0.41(-2.12%)
Feb 12, 2009	19.24	19.53	18.99	19.53	19,399,480	+0.15(+0.77%)
Feb 11, 2009	19.52	19.57	19.24	19.38	22,298,700	-0.03(-0.16%)
Feb 10, 2009	19.86	19.92	19.27	19.41	32,944,986	-0.51(-2.55%)
Feb 09, 2009	19.91	19.96	19.59	19.92	32,214,820	+0.03(+0.17%)
Feb 06, 2009	19.66	19.92	19.62	19.89	29,900,848	+0.22(+1.10%)
Feb 05, 2009	19.43	19.73	19.17	19.67	24,203,516	+0.22(+1.11%)
Feb 04, 2009	19.89	19.94	19.40	19.46	32,315,750	-0.37(-1.88%)
Feb 03, 2009	19.45	19.97	19.27	19.83	43,627,348	+0.49(+2.54%)

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.