Indicators

Abbott Laboratories (NY: ABT )

115.24 -2.89 (-2.45%)

Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	47.48	47.61	47.17	47.23	9,556,329	-0.25(-0.52%)
Sep 28, 2017	48.46	48.51	47.45	47.48	16,788,714	+1.32(+2.86%)
Sep 27, 2017	46.78	46.98	45.63	46.16	9,063,256	-0.62(-1.32%)
Sep 26, 2017	46.58	47.18	46.55	46.78	7,863,686	+0.21(+0.46%)
Sep 25, 2017	46.44	46.72	46.31	46.57	11,046,622	+0.09(+0.19%)
Sep 22, 2017	45.59	46.54	45.59	46.48	9,014,063	+0.96(+2.10%)
Sep 21, 2017	45.92	46.01	45.48	45.52	6,481,877	-0.41(-0.89%)
Sep 20, 2017	45.49	45.95	45.49	45.93	5,611,391	+0.42(+0.93%)
Sep 19, 2017	46.16	46.24	45.47	45.51	4,282,667	-0.59(-1.29%)
Sep 18, 2017	45.93	46.11	45.67	46.10	3,808,475	+0.28(+0.62%)
Sep 15, 2017		45.92	45.58	45.82	7,568,799	+0.06(+0.14%)
Sep 14, 2017	45.97	46.12	45.65	45.75	6,290,676	-0.27(-0.60%)
Sep 13, 2017	46.24	46.32	45.93	46.03	4,760,833	-0.22(-0.48%)
Sep 12, 2017	46.46	46.51	45.92	46.25	4,247,345	-0.18(-0.38%)
Sep 11, 2017	46.34	46.56	46.04	46.43	4,144,790	+0.38(+0.83%)
Sep 08, 2017	45.40	46.16	45.40	46.05	7,028,979	+0.47(+1.03%)
Sep 07, 2017	45.50	45.69	45.26	45.58	5,232,609	+0.27(+0.59%)
Sep 06, 2017	45.32	45.51	45.20	45.31	8,720,929	+0.14(+0.31%)
Sep 05, 2017	45.00	45.30	44.82	45.17	4,708,212	-0.13(-0.29%)

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.