Indicators

Abbott Laboratories (NY: ABT )

107.59 +0.52 (+0.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	27.91	28.51	27.86	28.49	14,216,678	+0.57(+2.05%)
Mar 27, 2013	27.53	27.94	27.48	27.92	10,706,952	+0.21(+0.76%)
Mar 26, 2013	27.31	27.71	27.31	27.71	7,258,296	+0.44(+1.63%)
Mar 25, 2013	27.23	27.49	27.08	27.27	8,704,632	+0.09(+0.33%)
Mar 22, 2013	27.02	27.18	26.89	27.18	6,278,808	+0.17(+0.63%)
Mar 21, 2013	27.25	27.28	26.88	27.01	7,301,388	-0.27(-0.98%)
Mar 20, 2013	27.15	27.28	27.02	27.27	8,263,231	+0.22(+0.80%)
Mar 19, 2013	27.04	27.22	26.84	27.06	9,347,203	+0.06(+0.24%)
Mar 18, 2013	27.38	27.44	26.98	26.99	11,027,359	-0.55(-1.99%)
Mar 15, 2013	28.17	28.31	27.53	27.54	16,991,602	-0.81(-2.85%)
Mar 14, 2013	28.26	28.35	28.18	28.35	8,445,496	+0.10(+0.37%)
Mar 13, 2013	28.15	28.26	28.00	28.24	5,506,725	+0.02(+0.09%)
Mar 12, 2013	28.10	28.23	28.07	28.22	6,173,122	+0.04(+0.14%)
Mar 11, 2013	27.90	28.19	27.84	28.18	6,078,148	+0.20(+0.72%)
Mar 08, 2013	27.83	27.98	27.71	27.98	6,386,516	+0.20(+0.73%)
Mar 07, 2013	27.67	27.86	27.56	27.78	7,023,571	+0.13(+0.47%)
Mar 06, 2013	27.97	27.99	27.55	27.65	7,948,376	-0.32(-1.15%)
Mar 05, 2013	27.73	27.99	27.73	27.97	9,487,619	+0.29(+1.05%)
Mar 04, 2013	27.03	27.69	26.94	27.68	8,198,266	+0.57(+2.11%)

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.