Indicators

Abbott Laboratories (NY: ABT )

114.15 -0.73 (-0.64%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.30	19.53	19.25	19.30	163,970	-0.09(-0.48%)
Sep 29, 2010	19.35	19.42	19.25	19.39	27,064	+0.04(+0.21%)
Sep 28, 2010	19.29	19.39	19.18	19.35	811	+0.10(+0.54%)
Sep 27, 2010	19.20	19.31	19.14	19.25	13,294,961	+0.06(+0.31%)
Sep 24, 2010	19.21	19.34	19.12	19.19	17,790,636	+0.13(+0.66%)
Sep 23, 2010	19.07	19.19	19.03	19.07	11,653,623	-0.14(-0.75%)
Sep 22, 2010	19.29	19.37	19.16	19.21	13,854,371	-0.06(-0.31%)
Sep 21, 2010	19.35	19.35	19.12	19.27	270	-0.04(-0.21%)
Sep 20, 2010	19.07	19.36	19.04	19.31	14,510,481	+0.23(+1.20%)
Sep 17, 2010	19.08	19.19	19.04	19.08	19,579,540	-0.01(-0.04%)
Sep 15, 2010	18.98	19.12	18.90	19.09	12,413,280	+0.09(+0.49%)
Sep 14, 2010	19.00	19.08	18.88	19.00	270	-0.01(-0.08%)
Sep 13, 2010	19.14	19.14	18.93	19.01	13,202,026	-0.03(-0.17%)
Sep 10, 2010	18.94	19.06	18.88	19.04	12,018,353	+0.17(+0.88%)
Sep 09, 2010	18.83	18.96	18.83	18.88	270	+0.24(+1.27%)
Sep 08, 2010	18.66	18.80	18.60	18.64	34,807	-0.01(-0.08%)
Sep 07, 2010	18.66	18.77	18.61	18.66	4,457	-0.09(-0.49%)
Sep 03, 2010	18.82	18.84	18.57	18.75	12,937,896	+0.05(+0.26%)
Sep 02, 2010	18.55	18.71	18.55	18.70	43,510	+0.13(+0.68%)

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.