Indicators

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	37.90	38.09	37.31	37.36	11,516,180	-0.42(-1.10%)
Jan 29, 2015	36.55	37.91	36.48	37.78	12,044,812	+1.54(+4.26%)
Jan 28, 2015	36.68	36.90	36.19	36.24	9,153,194	-0.23(-0.62%)
Jan 27, 2015	36.63	36.74	36.25	36.46	5,807,508	-0.39(-1.06%)
Jan 26, 2015	36.51	36.89	36.25	36.85	5,242,451	+0.24(+0.66%)
Jan 23, 2015	37.13	37.13	36.58	36.61	7,987,724	-0.53(-1.42%)
Jan 22, 2015	37.01	37.21	36.56	37.14	6,383,862	+0.36(+0.98%)
Jan 21, 2015	36.70	36.94	36.41	36.78	6,382,811	-0.13(-0.36%)
Jan 20, 2015	37.29	37.36	36.64	36.91	6,181,236	-0.23(-0.61%)
Jan 16, 2015	36.56	37.19	36.50	37.14	5,467,677	+0.45(+1.23%)
Jan 15, 2015	36.96	37.29	36.65	36.69	4,696,269	-0.28(-0.75%)
Jan 14, 2015	36.97	37.28	36.67	36.96	7,026,992	-0.28(-0.74%)
Jan 13, 2015	37.85	38.01	36.94	37.24	8,080,028	-0.61(-1.61%)
Jan 12, 2015	37.68	38.00	37.41	37.85	7,440,995	+0.32(+0.84%)
Jan 09, 2015	37.99	38.09	37.46	37.53	5,711,268	-0.40(-1.05%)
Jan 08, 2015	37.52	38.02	37.38	37.93	5,889,994	+0.76(+2.06%)
Jan 07, 2015	37.14	37.32	36.85	37.17	5,551,186	+0.30(+0.81%)
Jan 06, 2015	37.36	37.46	36.48	36.87	7,935,471	-0.42(-1.14%)
Jan 05, 2015	37.20	37.70	37.06	37.29	6,907,613	+0.01(+0.02%)

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.