Indicators

Abbott Laboratories (NY: ABT )

114.09 -0.06 (-0.05%)

Streaming Delayed Price Updated: 1:56 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	41.26	41.33	40.72	40.78	10,329,944	-0.55(-1.34%)
May 28, 2015	41.01	41.43	41.12	41.33	7,127,900	+0.21(+0.51%)
May 27, 2015	41.00	41.16	40.77	41.12	5,182,799	+0.34(+0.84%)
May 26, 2015	41.20	41.31	40.60	40.78	4,623,863	-0.36(-0.88%)
May 22, 2015	41.20	41.14	41.14	41.14	4,117,459	-0.26(-0.63%)
May 21, 2015	41.16	41.47	41.03	41.40	4,998,207	+0.17(+0.41%)
May 20, 2015	41.18	41.41	41.05	41.23	4,388,738	+0.11(+0.27%)
May 19, 2015	40.93	41.24	40.84	41.12	4,931,607	+0.14(+0.35%)
May 18, 2015	40.93	41.18	40.93	40.98	5,031,304	+0.11(+0.27%)
May 15, 2015	40.74	40.98	40.67	40.87	6,172,540	+0.03(+0.08%)
May 14, 2015	39.75	40.94	39.68	40.84	9,804,135	+1.38(+3.49%)
May 13, 2015	39.60	39.75	39.33	39.46	3,160,033	-0.08(-0.21%)
May 12, 2015	39.46	39.68	39.34	39.54	4,195,853	-0.17(-0.42%)
May 11, 2015	39.67	40.06	39.63	39.71	4,232,714	-0.20(-0.50%)
May 08, 2015	39.52	40.02	39.46	39.91	5,120,670	+0.90(+2.30%)
May 07, 2015	38.96	39.20	38.91	39.02	5,350,069	-0.03(-0.09%)
May 06, 2015	39.31	39.42	38.79	39.05	4,567,919	-0.26(-0.66%)
May 05, 2015	39.45	39.61	39.25	39.31	5,217,491	-0.13(-0.32%)
May 04, 2015	39.25	39.72	39.25	39.43	3,726,814	+0.26(+0.66%)

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.