Indicators

Abbott Laboratories (NY: ABT )

105.27 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.81	19.81	19.62	19.70	15,056,929	-0.05(-0.25%)
Apr 27, 2007	19.70	19.89	19.53	19.75	15,477,815	-0.05(-0.26%)
Apr 26, 2007	19.49	20.06	19.37	19.80	15,962,686	-0.23(-1.13%)
Apr 25, 2007	19.92	20.10	19.90	20.03	11,389,893	+0.14(+0.68%)
Apr 24, 2007	19.86	19.93	19.68	19.90	15,687,981	-0.01(-0.07%)
Apr 23, 2007	20.01	20.11	19.87	19.91	15,163,837	-0.22(-1.11%)
Apr 20, 2007	20.16	20.18	19.91	20.13	21,512,538	+0.21(+1.07%)
Apr 19, 2007	20.11	20.26	19.81	19.92	23,135,860	-0.27(-1.36%)
Apr 18, 2007	19.94	20.39	19.84	20.19	34,605,136	-0.34(-1.64%)
Apr 17, 2007	20.41	20.67	20.41	20.53	17,369,464	+0.04(+0.20%)
Apr 16, 2007	20.46	20.55	20.41	20.49	13,871,779	+0.14(+0.67%)
Apr 13, 2007	19.99	20.41	19.99	20.35	20,527,256	+0.38(+1.88%)
Apr 12, 2007	19.77	20.02	19.76	19.98	14,089,108	+0.14(+0.72%)
Apr 11, 2007	19.75	20.01	19.55	19.84	18,718,204	-0.02(-0.11%)
Apr 10, 2007	19.91	19.95	19.80	19.86	15,949,770	-0.05(-0.26%)
Apr 09, 2007	19.85	20.00	19.77	19.91	18,406,242	+0.07(+0.33%)
Apr 05, 2007	19.62	19.87	19.59	19.84	14,559,578	+0.25(+1.30%)
Apr 04, 2007	19.70	19.82	19.53	19.59	14,271,254	-0.13(-0.67%)
Apr 03, 2007	19.49	19.75	19.48	19.72	20,869,738	+0.30(+1.54%)

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.