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 (%)
Nov 29, 2013	31.22	31.27	30.93	31.02	4,325,058	-0.11(-0.34%)
Nov 27, 2013	31.46	31.46	30.86	31.12	5,553,024	+0.20(+0.66%)
Nov 26, 2013	31.10	31.10	30.78	30.92	5,940,409	-0.06(-0.21%)
Nov 25, 2013	31.17	31.40	30.89	30.98	5,653,232	-0.08(-0.26%)
Nov 22, 2013	30.97	31.16	30.90	31.07	5,495,627	+0.15(+0.47%)
Nov 21, 2013	31.17	31.24	30.85	30.92	6,216,726	-0.09(-0.29%)
Nov 20, 2013	31.47	31.52	30.79	31.01	7,896,368	-0.43(-1.37%)
Nov 19, 2013	30.81	31.46	30.76	31.44	12,163,635	+0.63(+2.03%)
Nov 18, 2013	30.90	30.98	30.77	30.81	5,640,262	-0.09(-0.29%)
Nov 15, 2013	30.68	30.98	30.66	30.90	8,028,379	+0.24(+0.77%)
Nov 14, 2013	30.77	30.93	30.59	30.67	5,359,555	-0.01(-0.03%)
Nov 13, 2013	30.35	30.68	30.19	30.68	7,561,393	+0.24(+0.80%)
Nov 12, 2013	30.72	30.84	30.29	30.43	7,406,360	-0.35(-1.13%)
Nov 11, 2013	31.00	31.24	30.60	30.78	8,455,611	-0.18(-0.58%)
Nov 08, 2013	30.46	30.98	30.23	30.96	10,778,244	+0.39(+1.28%)
Nov 07, 2013	30.55	30.97	30.51	30.57	11,665,074	+0.06(+0.21%)
Nov 06, 2013	30.42	30.70	30.08	30.51	8,721,528	+0.16(+0.54%)
Nov 05, 2013	29.93	30.40	29.78	30.34	11,111,001	+0.31(+1.03%)
Nov 04, 2013	30.03	30.07	29.80	30.03	6,950,562	+0.02(+0.05%)

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.