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 (%)
Jan 31, 2006	14.70	15.03	14.62	15.02	18,367,162	+0.07(+0.49%)
Jan 30, 2006	14.77	15.05	14.71	14.94	14,680,396	-0.02(-0.14%)
Jan 27, 2006	15.24	15.26	14.90	14.96	16,735,847	-0.11(-0.74%)
Jan 26, 2006	14.88	15.16	14.86	15.08	21,698,182	+0.40(+2.73%)
Jan 25, 2006	14.44	14.96	14.34	14.68	32,988,938	+0.73(+5.27%)
Jan 24, 2006	14.11	14.18	13.88	13.94	9,272,661	-0.16(-1.11%)
Jan 23, 2006	14.09	14.46	13.97	14.10	10,909,723	+0.06(+0.40%)
Jan 20, 2006	14.48	14.48	14.03	14.04	13,551,378	-0.41(-2.86%)
Jan 19, 2006	14.29	14.52	14.06	14.46	14,489,592	+0.11(+0.78%)
Jan 18, 2006	14.29	14.44	14.22	14.34	10,391,622	+0.05(+0.37%)
Jan 17, 2006	14.21	14.38	14.18	14.29	10,899,091	-0.04(-0.29%)
Jan 13, 2006	14.44	14.50	14.26	14.33	8,318,929	-0.05(-0.36%)
Jan 12, 2006	14.35	14.40	14.31	14.39	9,710,590	-0.03(-0.22%)
Jan 11, 2006	14.47	14.48	14.33	14.42	13,314,597	-0.20(-1.36%)
Jan 10, 2006	14.76	14.81	14.56	14.62	16,591,307	-0.14(-0.97%)
Jan 09, 2006	14.79	14.88	14.50	14.76	32,574,572	+0.53(+3.72%)
Jan 06, 2006	13.96	14.26	13.79	14.23	18,928,940	+0.27(+1.92%)
Jan 05, 2006	13.82	14.08	13.80	13.96	15,951,942	+0.18(+1.29%)
Jan 04, 2006	13.70	13.91	13.63	13.78	22,520,880	+0.02(+0.15%)

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.