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 (%)
Feb 28, 2007	19.18	19.72	19.07	19.56	33,177,512	+0.28(+1.45%)
Feb 27, 2007	19.37	19.66	18.77	19.28	33,112,450	-0.23(-1.16%)
Feb 26, 2007	19.21	19.57	19.16	19.51	21,453,766	+0.32(+1.64%)
Feb 23, 2007	19.09	19.26	19.05	19.19	13,989,878	-0.01(-0.06%)
Feb 22, 2007	18.88	19.23	18.85	19.20	19,277,828	+0.33(+1.73%)
Feb 21, 2007	18.80	18.90	18.76	18.88	12,071,226	+0.05(+0.25%)
Feb 20, 2007	18.80	18.86	18.72	18.83	12,743,355	+0.03(+0.17%)
Feb 16, 2007	18.81	18.91	18.72	18.80	11,284,889	-0.11(-0.59%)
Feb 15, 2007	18.83	18.94	18.65	18.91	11,583,675	+0.04(+0.19%)
Feb 14, 2007	18.87	19.04	18.86	18.87	14,193,681	-0.00(-0.02%)
Feb 13, 2007	18.85	18.90	18.81	18.88	10,842,555	-0.00(-0.02%)
Feb 12, 2007	18.74	18.90	18.71	18.88	12,073,876	+0.16(+0.86%)
Feb 09, 2007	18.75	18.85	18.67	18.72	10,573,667	+0.05(+0.25%)
Feb 08, 2007	18.77	18.82	18.64	18.67	13,483,059	-0.11(-0.59%)
Feb 07, 2007	18.80	18.85	18.68	18.78	9,832,567	-0.00(-0.02%)
Feb 06, 2007	18.87	18.89	18.70	18.79	9,541,879	-0.01(-0.08%)
Feb 05, 2007	18.77	18.85	18.69	18.80	9,361,211	-0.06(-0.32%)
Feb 02, 2007	18.82	18.98	18.78	18.86	12,944,965	-0.07(-0.38%)

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.