Indicators

Abbott Laboratories (NY: ABT )

107.59 +0.52 (+0.49%)

Official Closing 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 (%)
May 29, 2009	15.55	15.70	15.34	15.68	20,943,228	+0.16(+1.03%)
May 28, 2009	15.39	15.62	15.37	15.52	17,090,806	+0.07(+0.47%)
May 27, 2009	15.49	15.57	15.41	15.45	17,099,078	-0.06(-0.40%)
May 26, 2009	15.40	15.63	15.19	15.51	21,471,518	+0.22(+1.43%)
May 22, 2009	15.15	15.50	15.08	15.29	21,389,614	+0.22(+1.43%)
May 21, 2009	14.97	15.11	14.89	15.08	18,149,306	+0.08(+0.56%)
May 20, 2009	15.04	15.25	14.96	14.99	28,727,950	+0.07(+0.47%)
May 19, 2009	15.05	15.16	14.88	14.92	22,836,476	-0.11(-0.74%)
May 18, 2009	15.17	15.25	14.92	15.03	29,038,636	-0.04(-0.28%)
May 15, 2009	15.50	15.54	15.05	15.08	45,744,376	-0.46(-2.94%)
May 14, 2009	15.82	15.85	15.53	15.53	27,602,194	-0.30(-1.91%)
May 13, 2009	15.71	16.12	15.67	15.83	22,494,302	+0.03(+0.20%)
May 12, 2009	15.68	15.95	15.63	15.80	26,321,460	+0.19(+1.20%)
May 11, 2009	15.65	15.81	15.49	15.61	18,594,218	-0.02(-0.13%)
May 08, 2009	15.71	15.83	15.54	15.64	27,959,902	+0.11(+0.69%)
May 07, 2009	15.05	15.58	14.96	15.53	36,768,540	+0.59(+3.94%)
May 06, 2009	15.18	15.31	14.75	14.94	28,708,432	-0.28(-1.83%)
May 05, 2009	15.03	15.31	15.01	15.22	26,951,150	+0.19(+1.27%)
May 04, 2009	14.74	15.06	14.65	15.03	33,581,912	+0.58(+4.00%)

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.