Indicators

Abbott Laboratories (NY: ABT )

107.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.79	16.98	16.58	16.60	29,671,790	-0.07(-0.40%)
Mar 30, 2009	16.25	16.75	16.23	16.67	40,687,304	+0.50(+3.10%)
Mar 26, 2009	16.16	16.17	15.57	16.16	48,079,136	+0.15(+0.91%)
Mar 25, 2009	16.31	16.36	15.67	16.02	56,533,456	-0.15(-0.93%)
Mar 24, 2009	16.83	17.02	16.06	16.17	44,280,132	-0.80(-4.72%)
Mar 23, 2009	16.69	16.97	16.68	16.97	20,443,038	+0.42(+2.57%)
Mar 20, 2009	16.70	16.79	16.45	16.54	27,345,048	+0.09(+0.52%)
Mar 19, 2009	17.05	17.05	16.36	16.46	26,649,318	-0.47(-2.75%)
Mar 18, 2009	17.02	17.24	16.82	16.92	24,763,200	-0.18(-1.04%)
Mar 17, 2009	16.68	17.11	16.63	17.10	30,988,320	+0.45(+2.70%)
Mar 16, 2009	16.45	16.85	16.45	16.65	33,151,144	+0.35(+2.13%)
Mar 13, 2009	16.34	16.42	16.01	16.30	0	+0.07(+0.43%)
Mar 12, 2009	15.44	16.45	15.35	16.23	37,549,560	+0.76(+4.90%)
Mar 11, 2009	16.46	16.46	15.46	15.48	42,368,400	-0.87(-5.34%)
Mar 10, 2009	16.46	16.51	16.13	16.35	33,124,738	+0.11(+0.71%)
Mar 09, 2009	16.16	16.47	16.05	16.23	28,635,120	-0.08(-0.51%)
Mar 06, 2009	16.13	16.44	16.01	16.32	0	+0.30(+1.85%)
Mar 05, 2009	16.15	16.44	15.89	16.02	28,091,152	-0.40(-2.42%)
Mar 04, 2009	16.18	16.66	15.84	16.42	33,998,200	+0.05(+0.30%)

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.