Indicators

Abbott Laboratories (NY: ABT )

105.90 -3.31 (-3.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.99	19.12	18.88	19.03	20,086,278	+0.06(+0.30%)
Feb 25, 2010	18.92	19.00	18.79	18.97	16,843,250	-0.09(-0.48%)
Feb 24, 2010	19.00	19.12	18.90	19.06	19,355,572	+0.14(+0.76%)
Feb 23, 2010	19.01	19.09	18.84	18.92	19,119,062	-0.15(-0.79%)
Feb 22, 2010	19.10	19.11	18.92	19.07	16,378,333	+0.01(+0.04%)
Feb 19, 2010	19.24	19.24	18.96	19.06	27,534,578	-0.21(-1.07%)
Feb 18, 2010	19.17	19.28	19.16	19.27	15,290,382	+0.08(+0.40%)
Feb 17, 2010	19.21	19.27	19.13	19.19	18,184,594	+0.06(+0.29%)
Feb 16, 2010	19.01	19.17	18.85	19.14	21,546,740	+0.23(+1.22%)
Feb 12, 2010	18.65	18.90	18.90	18.90	50,110,820	+0.14(+0.73%)
Feb 11, 2010	18.67	18.83	18.55	18.77	18,359,226	+0.10(+0.53%)
Feb 10, 2010	18.67	18.75	18.46	18.67	21,187,520	-0.03(-0.17%)
Feb 09, 2010	18.80	18.92	18.70	18.70	31,794,714	-0.13(-0.67%)
Feb 08, 2010	18.88	18.91	18.69	18.83	20,340,834	-0.09(-0.48%)
Feb 05, 2010	18.80	18.97	18.68	18.92	30,859,336	+0.05(+0.28%)
Feb 04, 2010	19.19	19.19	18.86	18.87	26,237,798	-0.24(-1.25%)
Feb 03, 2010	19.06	19.20	18.96	19.10	19,379,440	+0.02(+0.11%)
Feb 02, 2010	18.68	19.14	18.65	19.08	23,561,506	+0.36(+1.94%)

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.