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 (%)
Jul 31, 2006	17.08	17.16	17.02	17.11	12,744,192	-0.02(-0.10%)
Jul 28, 2006	17.03	17.23	17.00	17.13	12,686,669	+0.21(+1.27%)
Jul 27, 2006	16.83	17.08	16.82	16.91	14,338,368	+0.04(+0.25%)
Jul 26, 2006	17.01	17.19	16.82	16.87	27,396,426	-0.35(-2.04%)
Jul 25, 2006	17.03	17.26	16.85	17.22	26,973,936	+0.19(+1.09%)
Jul 24, 2006	16.44	17.04	16.42	17.03	24,318,652	+0.26(+1.54%)
Jul 21, 2006	16.60	16.83	16.47	16.77	18,261,678	+0.23(+1.36%)
Jul 20, 2006	16.46	16.72	16.44	16.55	13,407,385	-0.03(-0.15%)
Jul 19, 2006	16.01	16.74	16.01	16.57	38,359,352	+0.57(+3.53%)
Jul 18, 2006	15.94	16.09	15.79	16.01	20,340,612	+0.08(+0.49%)
Jul 17, 2006	15.72	15.96	15.72	15.93	13,225,042	+0.17(+1.07%)
Jul 14, 2006	15.71	15.87	15.70	15.76	13,281,448	+0.01(+0.05%)
Jul 13, 2006	15.72	15.82	15.67	15.75	22,016,046	-0.04(-0.27%)
Jul 12, 2006	15.94	15.96	15.77	15.80	18,131,832	-0.16(-1.01%)
Jul 11, 2006	15.66	16.00	15.61	15.96	16,208,712	+0.33(+2.08%)
Jul 10, 2006	15.81	15.84	15.60	15.63	9,506,136	-0.05(-0.34%)
Jul 07, 2006	15.72	15.83	15.65	15.69	11,107,014	+0.01(+0.05%)
Jul 06, 2006	15.65	15.79	15.61	15.68	8,915,266	+0.06(+0.39%)
Jul 05, 2006	15.54	15.76	15.49	15.62	12,065,362	+0.01(+0.07%)

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.