Indicators

Abbott Laboratories (NY: ABT )

113.78 -0.37 (-0.32%)

Streaming Delayed Price Updated: 9:45 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	19.79	19.92	19.60	19.89	19,298,018	+0.15(+0.76%)
Nov 27, 2009	19.53	19.84	19.46	19.75	7,914,854	-0.12(-0.61%)
Nov 25, 2009	19.83	19.93	19.76	19.87	11,467,333	+0.35(+1.78%)
Nov 24, 2009	19.43	19.90	19.17	19.52	23,662,204	+0.12(+0.62%)
Nov 23, 2009	19.61	19.66	19.34	19.40	25,551,214	-0.19(-0.95%)
Nov 20, 2009	19.44	19.62	19.29	19.58	17,523,200	+0.25(+1.28%)
Nov 19, 2009	19.31	19.42	19.19	19.34	18,464,032	-0.08(-0.41%)
Nov 18, 2009	19.46	19.46	19.17	19.42	13,233,888	-0.05(-0.24%)
Nov 17, 2009	19.58	19.58	19.38	19.46	15,317,304	-0.12(-0.60%)
Nov 16, 2009	19.54	19.68	19.40	19.58	18,582,754	+0.25(+1.28%)
Nov 13, 2009	19.43	19.53	19.27	19.33	16,316,768	-0.10(-0.53%)
Nov 12, 2009	19.49	19.64	19.35	19.43	13,092,551	-0.01(-0.06%)
Nov 11, 2009	19.50	19.55	19.35	19.45	16,835,126	+0.17(+0.87%)
Nov 10, 2009	19.06	19.35	19.04	19.28	15,058,242	+0.16(+0.86%)
Nov 09, 2009	18.91	19.13	18.82	19.11	14,283,805	+0.30(+1.59%)
Nov 06, 2009	18.79	18.84	18.65	18.81	10,941,129	-0.01(-0.06%)
Nov 05, 2009	18.64	18.90	18.61	18.83	13,657,322	+0.24(+1.28%)
Nov 04, 2009	18.44	18.80	18.44	18.59	15,172,790	+0.18(+0.95%)
Nov 03, 2009	18.58	18.58	18.28	18.41	16,909,746	-0.18(-0.94%)

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.