Indicators

Abbott Laboratories (NY: ABT )

105.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.86	18.98	18.68	18.96	20,246,910	+0.14(+0.76%)
Nov 27, 2009	18.61	18.91	18.55	18.82	8,304,030	-0.11(-0.61%)
Nov 25, 2009	18.90	19.00	18.83	18.93	12,031,186	+0.33(+1.78%)
Nov 24, 2009	18.52	18.96	18.27	18.60	24,825,682	+0.11(+0.62%)
Nov 23, 2009	18.69	18.74	18.44	18.49	26,807,576	-0.18(-0.95%)
Nov 20, 2009	18.53	18.70	18.39	18.67	18,384,822	+0.24(+1.28%)
Nov 19, 2009	18.41	18.51	18.29	18.43	19,371,916	-0.08(-0.41%)
Nov 18, 2009	18.55	18.55	18.27	18.51	13,884,604	-0.05(-0.24%)
Nov 17, 2009	18.66	18.66	18.47	18.55	16,070,462	-0.11(-0.60%)
Nov 16, 2009	18.63	18.75	18.49	18.66	19,496,476	+0.24(+1.28%)
Nov 13, 2009	18.52	18.62	18.37	18.43	17,119,070	-0.10(-0.53%)
Nov 12, 2009	18.58	18.72	18.45	18.52	13,736,317	-0.01(-0.06%)
Nov 11, 2009	18.59	18.64	18.45	18.53	17,662,914	+0.16(+0.87%)
Nov 10, 2009	18.16	18.44	18.15	18.37	15,798,661	+0.16(+0.86%)
Nov 09, 2009	18.02	18.24	17.94	18.22	14,986,145	+0.29(+1.59%)
Nov 06, 2009	17.90	17.95	17.77	17.93	11,479,108	-0.01(-0.06%)
Nov 05, 2009	17.76	18.02	17.74	17.94	14,328,857	+0.23(+1.28%)
Nov 04, 2009	17.57	17.92	17.57	17.72	15,918,842	+0.17(+0.95%)
Nov 03, 2009	17.71	17.71	17.42	17.55	17,741,204	-0.17(-0.94%)

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.