Indicators

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	78.55	78.87	78.12	78.68	2,618,202	+0.03(+0.04%)
Nov 27, 2019	79.16	79.16	78.42	78.66	3,111,891	-0.12(-0.15%)
Nov 26, 2019	77.95	78.79	77.64	78.78	9,517,694	+0.98(+1.25%)
Nov 25, 2019	77.27	78.09	77.24	77.80	6,194,409	+0.69(+0.90%)
Nov 22, 2019	77.30	77.37	76.23	77.11	4,305,390	+0.06(+0.07%)
Nov 21, 2019	77.09	77.16	75.84	77.05	5,659,504	-0.19(-0.25%)
Nov 20, 2019	77.66	78.02	76.61	77.25	5,881,968	-0.37(-0.47%)
Nov 19, 2019	77.92	77.94	77.26	77.62	4,509,141	+0.03(+0.04%)
Nov 18, 2019	78.92	79.10	77.37	77.59	6,312,057	-1.34(-1.69%)
Nov 15, 2019	77.97	78.92	77.72	78.92	5,922,422	+1.46(+1.89%)
Nov 14, 2019	77.43	77.71	77.05	77.46	4,858,899	-0.09(-0.12%)
Nov 13, 2019	77.31	77.74	76.68	77.55	4,374,881	-0.11(-0.14%)
Nov 12, 2019	77.04	78.07	77.04	77.66	4,019,662	+0.53(+0.69%)
Nov 11, 2019	76.71	77.26	76.71	77.13	3,408,989	+0.02(+0.02%)
Nov 08, 2019	76.73	77.24	76.59	77.11	3,760,551	+0.32(+0.42%)
Nov 07, 2019	76.55	76.96	76.35	76.79	6,538,036	+0.25(+0.32%)
Nov 06, 2019	75.97	76.83	75.86	76.54	4,874,533	+0.72(+0.95%)
Nov 05, 2019	76.31	76.34	74.49	75.82	8,947,221	+0.11(+0.15%)
Nov 04, 2019	76.47	76.62	75.71	75.71	5,932,921	-0.41(-0.53%)

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.