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 (%)
Nov 30, 2015	38.74	38.82	38.29	38.29	9,175,293	-0.43(-1.10%)
Nov 27, 2015	38.72	38.87	38.63	38.72	1,968,399	+0.01(+0.02%)
Nov 25, 2015	38.69	38.71	38.71	38.71	3,613,793	-0.03(-0.09%)
Nov 24, 2015	38.46	38.86	38.39	38.75	5,441,273	+0.01(+0.02%)
Nov 23, 2015	39.24	39.30	38.58	38.74	5,388,743	-0.49(-1.24%)
Nov 20, 2015	39.24	39.54	39.08	39.22	8,376,400	+0.24(+0.61%)
Nov 19, 2015	38.98	39.27	38.76	38.98	8,012,239	-0.06(-0.15%)
Nov 18, 2015	38.34	39.10	38.33	39.04	6,675,825	+0.88(+2.30%)
Nov 17, 2015	38.27	38.51	38.03	38.17	6,796,985	-0.09(-0.25%)
Nov 16, 2015	37.42	38.27	37.34	38.26	7,463,899	+0.78(+2.09%)
Nov 13, 2015	37.04	37.82	37.04	37.48	7,973,804	-0.20(-0.52%)
Nov 12, 2015	38.20	38.33	37.65	37.67	7,054,543	-0.75(-1.95%)
Nov 11, 2015	39.09	39.10	38.40	38.42	5,048,540	-0.59(-1.51%)
Nov 10, 2015	38.44	39.09	38.41	39.01	6,475,941	+0.61(+1.58%)
Nov 09, 2015	38.76	38.76	38.25	38.40	6,974,914	-0.49(-1.27%)
Nov 06, 2015	38.27	38.93	38.06	38.90	7,725,987	+0.38(+1.00%)
Nov 05, 2015	38.44	38.80	38.27	38.52	5,990,781	+0.00(+0.00%)
Nov 04, 2015	38.98	38.98	38.40	38.52	7,632,350	-0.28(-0.73%)
Nov 03, 2015	38.67	38.91	38.40	38.80	4,614,488	+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.