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 (%)
Jan 31, 2017	35.83	36.76	35.73	36.74	14,004,563	+0.67(+1.85%)
Jan 30, 2017	35.94	36.19	35.86	36.07	15,702,218	+0.01(+0.02%)
Jan 27, 2017	36.16	36.34	35.98	36.06	7,996,527	+0.04(+0.10%)
Jan 26, 2017	35.59	36.17	35.58	36.03	10,698,252	+0.57(+1.61%)
Jan 25, 2017	34.97	35.59	34.52	35.46	19,202,448	+0.00(+0.00%)
Jan 24, 2017	35.46	35.62	35.29	35.46	8,837,281	-0.03(-0.07%)
Jan 23, 2017	35.46	35.66	35.36	35.48	8,358,307	-0.11(-0.30%)
Jan 20, 2017	35.63	35.86	35.49	35.59	6,716,793	+0.05(+0.15%)
Jan 19, 2017	35.75	35.83	35.39	35.54	8,140,156	-0.32(-0.88%)
Jan 18, 2017	36.11	36.15	35.63	35.85	8,180,156	-0.12(-0.34%)
Jan 17, 2017	35.77	36.10	35.65	35.98	9,405,246	-0.03(-0.07%)
Jan 13, 2017		36.00	36.00	36.00	0	+0.18(+0.52%)
Jan 12, 2017	35.88	35.88	35.46	35.82	9,815,242	-0.32(-0.88%)
Jan 11, 2017	36.11	36.43	35.61	36.13	12,164,178	+0.05(+0.13%)
Jan 10, 2017	35.67	36.37	35.64	36.09	10,584,674	+0.48(+1.35%)
Jan 09, 2017	35.65	35.88	35.50	35.60	12,578,071	-0.03(-0.10%)
Jan 06, 2017	34.70	35.82	34.66	35.64	16,739,007	+0.94(+2.72%)
Jan 05, 2017	34.29	34.74	34.07	34.70	13,822,608	+0.30(+0.86%)
Jan 04, 2017	34.14	34.72	34.14	34.40	25,910,828	+0.27(+0.79%)

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.