Indicators

Abbott Laboratories (NY: ABT )

116.59 +1.29 (+1.12%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.70	17.82	16.95	16.99	0	-1.27(-6.94%)
Feb 26, 2009	19.26	19.41	18.20	18.26	37,156,328	-0.99(-5.13%)
Feb 25, 2009	19.59	19.66	19.12	19.24	25,835,810	-0.40(-2.05%)
Feb 24, 2009	19.31	19.71	19.24	19.65	24,757,558	+0.48(+2.51%)
Feb 23, 2009	19.18	19.56	19.12	19.17	19,021,992	-0.23(-1.17%)
Feb 20, 2009	19.38	19.62	19.24	19.39	24,983,386	-0.15(-0.79%)
Feb 19, 2009	19.25	19.67	19.25	19.55	19,744,402	+0.09(+0.48%)
Feb 18, 2009	19.44	19.55	19.25	19.45	17,491,760	+0.10(+0.50%)
Feb 17, 2009	19.59	19.66	19.14	19.36	21,797,382	-0.36(-1.84%)
Feb 13, 2009	20.12	20.21	19.65	19.72	20,228,322	-0.43(-2.12%)
Feb 12, 2009	19.84	20.15	19.58	20.15	18,810,174	+0.15(+0.77%)
Feb 11, 2009	20.13	20.18	19.84	19.99	21,621,324	-0.03(-0.16%)
Feb 10, 2009	20.48	20.55	19.87	20.02	31,944,206	-0.52(-2.55%)
Feb 09, 2009	20.53	20.59	20.20	20.55	31,236,220	+0.04(+0.18%)
Feb 06, 2009	20.27	20.54	20.23	20.51	28,992,538	+0.22(+1.10%)
Feb 05, 2009	20.04	20.35	19.78	20.29	23,468,278	+0.22(+1.11%)
Feb 04, 2009	20.51	20.57	20.01	20.07	31,334,084	-0.38(-1.88%)
Feb 03, 2009	20.06	20.60	19.87	20.45	42,302,064	+0.51(+2.54%)

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.