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 (%)
Jul 29, 2016	38.34	38.98	38.23	38.66	15,538,978	+0.26(+0.67%)
Jul 28, 2016	38.03	39.01	37.95	38.40	21,166,812	+0.67(+1.79%)
Jul 27, 2016	37.64	37.92	37.35	37.72	17,581,562	+0.06(+0.16%)
Jul 26, 2016	37.48	37.68	37.46	37.66	10,030,580	+0.16(+0.44%)
Jul 25, 2016	37.21	37.53	37.20	37.50	13,342,691	+0.21(+0.56%)
Jul 22, 2016	37.19	37.37	36.98	37.29	11,813,630	+0.11(+0.30%)
Jul 21, 2016	37.04	37.51	36.98	37.18	13,302,830	+0.34(+0.91%)
Jul 20, 2016	36.97	37.08	36.36	36.84	15,843,303	+0.73(+2.03%)
Jul 19, 2016	36.23	36.27	35.94	36.11	9,795,553	-0.25(-0.69%)
Jul 18, 2016	36.32	36.48	36.12	36.36	8,709,913	-0.01(-0.02%)
Jul 15, 2016	36.63	36.74	36.30	36.37	8,906,231	-0.16(-0.43%)
Jul 14, 2016	36.57	36.64	36.30	36.52	10,432,233	+0.27(+0.74%)
Jul 13, 2016	36.49	36.73	36.15	36.26	9,168,660	-0.21(-0.57%)
Jul 12, 2016	36.35	36.62	36.17	36.46	9,631,006	+0.30(+0.83%)
Jul 11, 2016	36.08	36.33	36.06	36.16	10,544,624	+0.20(+0.55%)
Jul 08, 2016	35.72	36.28	35.51	35.96	12,895,904	+0.45(+1.28%)
Jul 07, 2016	35.05	35.69	35.03	35.51	20,528,134	+0.45(+1.30%)
Jul 06, 2016	33.72	35.10	33.70	35.05	15,347,490	+1.19(+3.52%)
Jul 05, 2016	33.75	33.96	33.66	33.86	11,681,516	-0.09(-0.25%)

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.