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 (%)
Sep 28, 2012	26.49	26.49	26.14	26.20	31,698,314	-0.29(-1.10%)
Sep 27, 2012	26.48	26.61	26.38	26.49	9,392,561	+0.05(+0.19%)
Sep 26, 2012	26.58	26.65	26.40	26.44	14,980,856	-0.15(-0.55%)
Sep 25, 2012	26.67	26.90	26.57	26.58	18,591,540	-0.02(-0.06%)
Sep 24, 2012	26.59	26.66	26.49	26.60	10,764,134	-0.00(-0.01%)
Sep 21, 2012	26.71	26.74	26.60	26.60	24,431,890	-0.09(-0.34%)
Sep 20, 2012	26.42	26.69	26.36	26.69	14,796,173	+0.19(+0.74%)
Sep 19, 2012	26.39	26.59	26.38	26.50	14,392,358	+0.17(+0.64%)
Sep 18, 2012	26.28	26.41	26.21	26.33	13,630,633	-0.08(-0.30%)
Sep 17, 2012	26.04	26.44	26.04	26.41	17,212,790	+0.32(+1.25%)
Sep 14, 2012	26.44	26.44	25.97	26.09	18,494,320	-0.38(-1.44%)
Sep 13, 2012	25.86	26.47	25.86	26.47	20,785,170	+0.55(+2.11%)
Sep 12, 2012	25.73	25.94	25.65	25.92	15,329,038	+0.19(+0.76%)
Sep 11, 2012	25.67	25.79	25.68	25.73	12,130,594	+0.05(+0.21%)
Sep 10, 2012	25.52	25.72	25.47	25.67	14,354,488	+0.19(+0.75%)
Sep 07, 2012	25.56	25.69	25.41	25.48	11,344,780	-0.09(-0.34%)
Sep 06, 2012	25.21	25.57	25.15	25.57	15,466,070	+0.45(+1.78%)
Sep 05, 2012	25.09	25.15	24.97	25.12	9,627,419	+0.11(+0.44%)

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.