Indicators

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.48	17.54	17.37	17.44	11,243,841	-0.08(-0.45%)
Dec 28, 2006	17.46	17.58	17.42	17.52	9,266,549	-0.03(-0.14%)
Dec 27, 2006	17.37	17.55	17.33	17.55	17,974,620	+0.28(+1.60%)
Dec 26, 2006	17.09	17.29	17.07	17.27	7,101,887	+0.18(+1.05%)
Dec 22, 2006	17.20	17.21	17.07	17.09	8,808,876	-0.10(-0.56%)
Dec 21, 2006	17.14	17.19	17.00	17.19	10,796,500	+0.02(+0.10%)
Dec 20, 2006	17.23	17.32	16.99	17.17	10,804,598	-0.11(-0.64%)
Dec 19, 2006	17.26	17.30	17.14	17.28	9,855,464	+0.05(+0.27%)
Dec 18, 2006	17.30	17.31	17.14	17.24	9,304,246	-0.12(-0.70%)
Dec 15, 2006	17.23	17.42	17.15	17.36	18,648,424	+0.13(+0.77%)
Dec 14, 2006	17.23	17.33	17.19	17.23	10,896,747	+0.05(+0.29%)
Dec 13, 2006	17.19	17.27	17.14	17.18	7,317,460	-0.01(-0.06%)
Dec 12, 2006	17.17	17.20	17.07	17.19	9,747,119	+0.06(+0.36%)
Dec 11, 2006	17.15	17.23	17.04	17.13	9,474,582	-0.05(-0.29%)
Dec 08, 2006	17.26	17.29	17.12	17.18	8,427,715	-0.03(-0.17%)
Dec 07, 2006	17.30	17.37	17.18	17.20	9,992,850	+0.01(+0.06%)
Dec 06, 2006	17.39	17.42	17.14	17.19	13,868,130	-0.10(-0.58%)
Dec 05, 2006	17.26	17.44	17.25	17.29	13,396,216	+0.07(+0.39%)
Dec 04, 2006	17.19	17.34	16.90	17.23	27,246,754	+0.55(+3.29%)

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.