Indicators

Abbott Laboratories (NY: ABT )

113.70 -0.45 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	38.53	38.62	38.09	38.09	9,223,971	-0.42(-1.10%)
Nov 27, 2015	38.52	38.67	38.42	38.52	1,978,842	+0.01(+0.02%)
Nov 25, 2015	38.48	38.51	38.51	38.51	3,632,965	-0.03(-0.09%)
Nov 24, 2015	38.25	38.65	38.18	38.54	5,470,141	+0.01(+0.02%)
Nov 23, 2015	39.03	39.09	38.38	38.53	5,417,332	-0.48(-1.24%)
Nov 20, 2015	39.03	39.33	38.87	39.02	8,420,840	+0.24(+0.61%)
Nov 19, 2015	38.77	39.07	38.56	38.78	8,054,746	-0.06(-0.15%)
Nov 18, 2015	38.13	38.90	38.13	38.84	6,711,242	+0.87(+2.30%)
Nov 17, 2015	38.07	38.30	37.83	37.96	6,833,045	-0.09(-0.25%)
Nov 16, 2015	37.23	38.07	37.14	38.06	7,503,497	+0.78(+2.09%)
Nov 13, 2015	36.84	37.62	36.84	37.28	8,016,108	-0.20(-0.52%)
Nov 12, 2015	38.00	38.13	37.45	37.47	7,091,970	-0.75(-1.95%)
Nov 11, 2015	38.89	38.90	38.19	38.22	5,075,324	-0.59(-1.51%)
Nov 10, 2015	38.24	38.88	38.21	38.80	6,510,298	+0.60(+1.58%)
Nov 09, 2015	38.56	38.56	38.05	38.20	7,011,919	-0.49(-1.27%)
Nov 06, 2015	38.07	38.72	37.86	38.69	7,766,976	+0.38(+1.00%)
Nov 05, 2015	38.24	38.59	38.07	38.31	6,022,564	+0.00(+0.00%)
Nov 04, 2015	38.77	38.77	38.20	38.31	7,672,842	-0.28(-0.73%)
Nov 03, 2015	38.46	38.70	38.19	38.59	4,638,969	+0.07(+0.18%)

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.