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 (%)
May 28, 2010	17.50	17.87	17.47	17.50	30,108,838	-0.11(-0.65%)
May 27, 2010	17.60	17.70	17.39	17.61	21,883,458	+0.26(+1.48%)
May 26, 2010	17.50	17.66	17.27	17.35	543	-0.02(-0.13%)
May 25, 2010	17.30	17.38	17.04	17.37	5,464	-0.12(-0.69%)
May 24, 2010	17.30	17.67	17.24	17.50	35,171,540	+0.23(+1.32%)
May 21, 2010	16.73	17.28	16.65	17.27	44,975,336	+0.17(+0.99%)
May 20, 2010	17.25	17.37	17.09	17.10	815	-0.54(-3.05%)
May 19, 2010	17.61	17.79	17.59	17.64	24,976,922	-0.04(-0.23%)
May 18, 2010	17.92	18.00	17.66	17.68	1,902	-0.14(-0.78%)
May 17, 2010	17.87	17.94	17.61	17.82	20,198,684	-0.03(-0.14%)
May 14, 2010	17.84	17.88	17.58	17.84	27,208,228	-0.04(-0.23%)
May 13, 2010	18.07	18.07	17.73	17.88	24,963,686	-0.20(-1.10%)
May 12, 2010	18.23	18.24	17.98	18.08	24,043,540	-0.09(-0.51%)
May 11, 2010	18.22	18.26	18.11	18.17	2,452	-0.11(-0.58%)
May 10, 2010	18.18	18.32	18.11	18.28	27,922,422	+0.36(+1.99%)
May 07, 2010	18.03	18.08	17.66	17.92	32,773,698	-0.33(-1.81%)
May 06, 2010	18.25	18.53	16.77	18.25	543	-0.18(-0.99%)
May 05, 2010	18.39	18.50	18.30	18.44	29,167,486	-0.03(-0.15%)
May 04, 2010	18.64	18.71	18.29	18.46	4,077	-0.25(-1.34%)

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.