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 (%)
Jan 31, 2011	16.65	16.67	16.36	16.40	45,815,824	-0.12(-0.73%)
Jan 28, 2011	16.83	16.88	16.46	16.52	48,125,284	-0.32(-1.92%)
Jan 27, 2011	16.94	16.99	16.74	16.84	48,924,576	-0.13(-0.79%)
Jan 26, 2011	17.48	17.50	16.97	16.97	57,010,160	-0.44(-2.52%)
Jan 25, 2011	17.49	17.50	17.35	17.41	26,450,740	-0.08(-0.44%)
Jan 24, 2011	17.39	17.50	17.38	17.49	20,521,400	+0.09(+0.52%)
Jan 21, 2011	17.47	17.49	17.36	17.40	22,888,138	-0.01(-0.08%)
Jan 20, 2011	17.20	17.41	17.18	17.41	30,973,820	+0.23(+1.33%)
Jan 19, 2011	17.16	17.32	17.14	17.18	25,681,240	+0.05(+0.28%)
Jan 18, 2011	17.01	17.16	16.93	17.14	30,827,204	+0.11(+0.66%)
Jan 14, 2011	17.19	17.23	16.98	17.02	30,467,830	-0.17(-1.01%)
Jan 13, 2011	17.36	17.36	17.16	17.20	19,344,658	-0.08(-0.44%)
Jan 12, 2011	17.36	17.37	17.26	17.28	26,169,564	+0.07(+0.38%)
Jan 11, 2011	17.33	17.33	17.15	17.21	20,861,060	-0.04(-0.21%)
Jan 10, 2011	17.38	17.43	17.20	17.25	39,249,348	-0.15(-0.89%)
Jan 07, 2011	17.32	17.43	17.28	17.40	28,816,862	+0.07(+0.42%)
Jan 06, 2011	17.45	17.49	17.19	17.33	43,308,564	-0.04(-0.21%)
Jan 05, 2011	17.35	17.56	17.29	17.36	37,801,984	+0.00(+0.00%)
Jan 04, 2011	17.28	17.38	17.20	17.36	25,109,694	+0.11(+0.65%)

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.