Indicators

Abbott Laboratories (NY: ABT )

113.70 -0.45 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	19.31	19.40	19.23	19.29	21,699,574	-0.11(-0.58%)
Jul 28, 2011	19.49	19.59	19.38	19.40	13,216,662	-0.08(-0.41%)
Jul 27, 2011	19.53	19.62	19.45	19.48	18,406,704	-0.13(-0.67%)
Jul 26, 2011	19.80	19.80	19.60	19.62	15,597,844	-0.15(-0.76%)
Jul 25, 2011	19.81	20.00	19.73	19.77	18,661,838	-0.14(-0.70%)
Jul 22, 2011	19.90	19.93	19.80	19.90	13,201,595	+0.04(+0.19%)
Jul 21, 2011	19.84	19.95	19.77	19.87	18,600,976	+0.17(+0.86%)
Jul 20, 2011	20.00	20.01	19.51	19.70	23,863,936	-0.18(-0.93%)
Jul 19, 2011	19.78	19.89	19.66	19.88	15,725,703	+0.13(+0.67%)
Jul 18, 2011	19.90	19.93	19.65	19.75	14,253,874	-0.19(-0.94%)
Jul 15, 2011	20.03	20.08	19.85	19.94	14,944,760	-0.05(-0.23%)
Jul 14, 2011	19.83	20.05	19.81	19.98	16,671,524	+0.15(+0.74%)
Jul 13, 2011	19.95	20.05	19.77	19.84	18,635,868	-0.11(-0.55%)
Jul 12, 2011	19.86	20.04	19.75	19.95	19,402,774	+0.04(+0.21%)
Jul 11, 2011	19.81	19.92	19.78	19.90	14,351,179	-0.06(-0.28%)
Jul 08, 2011	19.93	20.00	19.81	19.96	13,765,807	-0.08(-0.39%)
Jul 07, 2011	20.02	20.06	19.93	20.04	13,178,233	+0.10(+0.49%)
Jul 06, 2011	19.94	20.00	19.90	19.94	9,546,670	+0.04(+0.23%)
Jul 05, 2011	19.87	19.95	19.81	19.90	13,486,278	+0.02(+0.11%)

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.