Indicators

Abbott Laboratories (NY: ABT )

113.70 -0.45 (-0.39%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.39	20.45	20.06	20.11	13,980,515	-0.39(-1.89%)
Dec 28, 2007	20.44	20.57	20.27	20.50	10,150,477	+0.09(+0.44%)
Dec 27, 2007	20.65	20.74	20.39	20.41	10,401,114	-0.32(-1.55%)
Dec 26, 2007	20.82	20.99	20.60	20.73	9,747,817	-0.17(-0.81%)
Dec 24, 2007	20.82	20.97	20.79	20.90	3,711,176	+0.03(+0.15%)
Dec 21, 2007	21.00	21.08	20.42	20.86	26,062,900	+0.24(+1.15%)
Dec 20, 2007	20.60	20.68	20.45	20.63	10,962,946	+0.13(+0.65%)
Dec 19, 2007	20.62	20.77	20.40	20.50	10,094,549	-0.16(-0.80%)
Dec 18, 2007	20.50	20.76	20.31	20.66	16,495,585	+0.33(+1.62%)
Dec 17, 2007	20.57	20.75	20.25	20.33	13,891,418	-0.27(-1.29%)
Dec 14, 2007	20.77	20.94	20.58	20.60	12,749,685	-0.31(-1.49%)
Dec 13, 2007	20.72	20.94	20.59	20.91	11,150,935	+0.10(+0.46%)
Dec 12, 2007	20.95	21.30	20.59	20.81	26,613,828	+0.01(+0.03%)
Dec 11, 2007	21.08	21.16	20.74	20.80	18,081,646	-0.29(-1.37%)
Dec 10, 2007	20.87	21.18	20.82	21.09	15,258,643	+0.24(+1.17%)
Dec 07, 2007	20.82	20.95	20.74	20.85	10,947,208	+0.03(+0.12%)
Dec 06, 2007	20.82	20.88	20.60	20.82	13,067,970	-0.00(-0.02%)
Dec 05, 2007	20.75	20.83	20.58	20.83	14,333,635	+0.24(+1.15%)
Dec 04, 2007	20.25	20.67	20.25	20.59	17,272,344	+0.18(+0.86%)

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.