Indicators

Abbott Laboratories (NY: ABT )

112.43 -0.30 (-0.27%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.23	25.34	25.00	25.11	17,754,252	+0.01(+0.03%)
Oct 26, 2012	25.24	25.11	25.11	25.11	44,512,028	-0.12(-0.46%)
Oct 25, 2012	25.28	25.42	25.10	25.22	22,291,766	+0.08(+0.34%)
Oct 24, 2012	25.11	25.34	24.88	25.14	19,680,940	+0.08(+0.31%)
Oct 23, 2012	24.97	25.25	24.82	25.06	25,949,306	-0.30(-1.19%)
Oct 19, 2012	25.84	25.85	25.29	25.36	30,454,534	-0.19(-0.74%)
Oct 18, 2012	25.34	25.62	24.74	25.55	88,761,136	-0.92(-3.48%)
Oct 17, 2012	27.53	27.59	26.20	26.47	55,373,192	-1.18(-4.28%)
Oct 16, 2012	27.65	27.79	27.41	27.66	17,576,068	+0.03(+0.11%)
Oct 15, 2012	26.65	27.65	26.57	27.63	41,052,504	+1.06(+4.00%)
Oct 12, 2012	26.69	26.89	26.53	26.56	15,105,810	-0.05(-0.20%)
Oct 11, 2012	26.90	26.99	26.61	26.62	12,941,350	-0.27(-1.01%)
Oct 10, 2012	27.14	27.14	26.75	26.89	11,250,173	-0.20(-0.75%)
Oct 09, 2012	27.16	27.32	27.04	27.09	16,963,348	-0.16(-0.59%)
Oct 08, 2012	27.31	27.34	27.07	27.25	9,849,064	-0.11(-0.40%)
Oct 05, 2012	27.20	27.48	27.19	27.36	16,867,768	+0.32(+1.17%)
Oct 04, 2012	26.72	27.15	26.70	27.04	17,840,760	+0.36(+1.36%)
Oct 03, 2012	26.27	26.74	26.20	26.68	23,978,910	+0.49(+1.88%)
Oct 02, 2012	26.52	26.59	26.14	26.19	18,516,784	-0.21(-0.78%)

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.