Indicators

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.19	16.34	15.96	16.32	20,123,676	+0.17(+1.03%)
May 28, 2009	16.02	16.26	16.00	16.15	16,422,006	+0.08(+0.47%)
May 27, 2009	16.12	16.20	16.04	16.08	16,429,955	-0.07(-0.40%)
May 26, 2009	16.02	16.27	15.81	16.14	20,631,292	+0.23(+1.43%)
May 22, 2009	15.77	16.13	15.69	15.91	20,552,594	+0.22(+1.43%)
May 21, 2009	15.58	15.73	15.50	15.69	17,439,086	+0.09(+0.56%)
May 20, 2009	15.66	15.87	15.57	15.60	27,603,764	+0.07(+0.47%)
May 19, 2009	15.66	15.77	15.48	15.53	21,942,836	-0.12(-0.74%)
May 18, 2009	15.79	15.87	15.53	15.65	27,902,292	-0.04(-0.28%)
May 15, 2009	16.13	16.17	15.67	15.69	43,954,300	-0.47(-2.93%)
May 14, 2009	16.47	16.50	16.16	16.16	26,522,062	-0.32(-1.91%)
May 13, 2009	16.35	16.77	16.31	16.48	21,614,052	+0.03(+0.20%)
May 12, 2009	16.32	16.60	16.27	16.45	25,291,446	+0.20(+1.20%)
May 11, 2009	16.28	16.45	16.12	16.25	17,866,586	-0.02(-0.13%)
May 08, 2009	16.35	16.48	16.17	16.27	26,865,772	+0.11(+0.69%)
May 07, 2009	15.66	16.21	15.57	16.16	35,329,712	+0.61(+3.94%)
May 06, 2009	15.80	15.94	15.35	15.55	27,585,010	-0.29(-1.83%)
May 05, 2009	15.65	15.94	15.62	15.84	25,896,494	+0.20(+1.27%)
May 04, 2009	15.35	15.67	15.25	15.64	32,267,780	+0.60(+4.00%)

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.