Indicators

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	19.74	19.76	19.58	19.70	15,471,692	+0.17(+0.88%)
Jun 29, 2011	19.58	19.58	19.46	19.52	14,473,884	-0.03(-0.17%)
Jun 28, 2011	19.52	19.60	19.47	19.56	13,589,719	+0.13(+0.67%)
Jun 27, 2011	19.40	19.52	19.33	19.43	12,251,009	+0.06(+0.29%)
Jun 24, 2011	19.42	19.42	19.26	19.37	13,885,375	-0.06(-0.33%)
Jun 23, 2011	19.37	19.47	19.17	19.43	18,498,062	-0.06(-0.31%)
Jun 22, 2011	19.50	19.59	19.48	19.49	12,194,878	-0.07(-0.34%)
Jun 21, 2011	19.55	19.64	19.48	19.56	14,304,184	+0.09(+0.46%)
Jun 20, 2011	19.43	19.49	19.40	19.47	14,890,328	+0.13(+0.66%)
Jun 17, 2011	19.39	19.55	19.33	19.34	23,458,760	+0.14(+0.72%)
Jun 16, 2011	19.20	19.25	19.12	19.20	17,378,002	+0.00(+0.00%)
Jun 15, 2011	19.14	19.34	19.10	19.20	18,004,718	+0.01(+0.04%)
Jun 14, 2011	19.36	19.36	19.14	19.20	22,997,056	-0.04(-0.21%)
Jun 13, 2011	19.18	19.33	19.15	19.24	20,648,614	+0.19(+0.98%)
Jun 10, 2011	19.22	19.26	19.05	19.05	19,981,302	-0.24(-1.22%)
Jun 09, 2011	19.30	19.50	19.23	19.29	18,528,906	+0.00(+0.00%)
Jun 08, 2011	19.18	19.32	19.14	19.29	15,372,582	+0.06(+0.29%)
Jun 07, 2011	19.20	19.38	19.14	19.23	19,287,116	+0.13(+0.71%)
Jun 06, 2011	19.12	19.17	19.04	19.10	15,787,429	-0.02(-0.12%)

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.