Indicators

Abbott Laboratories (NY: ABT )

105.27 -0.63 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	18.64	18.86	18.59	18.64	169,813	-0.09(-0.48%)
Sep 29, 2010	18.69	18.76	18.59	18.73	28,028	+0.04(+0.21%)
Sep 28, 2010	18.63	18.72	18.52	18.69	840	+0.10(+0.54%)
Sep 27, 2010	18.53	18.65	18.48	18.59	13,768,738	+0.06(+0.31%)
Sep 24, 2010	18.55	18.67	18.46	18.53	18,424,622	+0.12(+0.66%)
Sep 23, 2010	18.41	18.53	18.37	18.41	12,068,910	-0.14(-0.75%)
Sep 22, 2010	18.63	18.71	18.50	18.55	14,348,083	-0.06(-0.31%)
Sep 21, 2010	18.68	18.68	18.46	18.61	280	-0.04(-0.21%)
Sep 20, 2010	18.41	18.69	18.38	18.65	15,027,574	+0.22(+1.20%)
Sep 17, 2010	18.42	18.53	18.38	18.42	20,277,272	-0.01(-0.04%)
Sep 15, 2010	18.32	18.46	18.25	18.43	12,855,638	+0.09(+0.49%)
Sep 14, 2010	18.35	18.42	18.23	18.34	280	-0.01(-0.08%)
Sep 13, 2010	18.48	18.48	18.28	18.36	13,672,491	-0.03(-0.17%)
Sep 10, 2010	18.28	18.41	18.23	18.39	12,446,637	+0.16(+0.88%)
Sep 09, 2010	18.18	18.31	18.18	18.23	280	+0.23(+1.27%)
Sep 08, 2010	18.01	18.15	17.96	18.00	36,047	-0.01(-0.08%)
Sep 07, 2010	18.02	18.12	17.97	18.01	4,616	-0.09(-0.49%)
Sep 03, 2010	18.17	18.19	17.93	18.10	13,398,949	+0.05(+0.26%)
Sep 02, 2010	17.91	18.06	17.91	18.06	45,061	+0.12(+0.68%)

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.