Indicators

Abbott Laboratories (NY: ABT )

107.28 +2.01 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.73	47.87	47.42	47.48	9,505,897	-0.25(-0.52%)
Sep 28, 2017	48.72	48.76	47.71	47.73	16,700,115	+1.33(+2.86%)
Sep 27, 2017	47.03	47.23	45.87	46.41	9,015,427	-0.62(-1.32%)
Sep 26, 2017	46.82	47.43	46.80	47.03	7,822,187	+0.21(+0.46%)
Sep 25, 2017	46.68	46.97	46.55	46.82	10,988,326	+0.09(+0.19%)
Sep 22, 2017	45.84	46.79	45.83	46.73	8,966,493	+0.96(+2.10%)
Sep 21, 2017	46.17	46.26	45.72	45.77	6,447,670	-0.41(-0.89%)
Sep 20, 2017	45.73	46.20	45.73	46.17	5,581,778	+0.43(+0.93%)
Sep 19, 2017	46.41	46.49	45.71	45.75	4,260,066	-0.60(-1.29%)
Sep 18, 2017	46.17	46.35	45.92	46.34	3,788,376	+0.28(+0.62%)
Sep 15, 2017		46.17	45.82	46.06	7,528,857	+0.06(+0.14%)
Sep 14, 2017	46.21	46.36	45.89	46.00	6,257,478	-0.28(-0.60%)
Sep 13, 2017	46.49	46.57	46.17	46.27	4,735,709	-0.22(-0.48%)
Sep 12, 2017	46.71	46.75	46.17	46.50	4,224,931	-0.18(-0.38%)
Sep 11, 2017	46.58	46.81	46.28	46.67	4,122,917	+0.38(+0.83%)
Sep 08, 2017	45.64	46.41	45.64	46.29	6,991,885	+0.47(+1.03%)
Sep 07, 2017	45.74	45.93	45.50	45.82	5,204,995	+0.27(+0.59%)
Sep 06, 2017	45.56	45.75	45.44	45.55	8,674,906	+0.14(+0.31%)
Sep 05, 2017	45.24	45.54	45.06	45.41	4,683,366	-0.13(-0.29%)

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.