Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Abbott Laboratories (NY: ABT )

113.37 -1.08 (-0.94%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	48.26	48.80	47.63	47.70	10,325,828	-0.19(-0.40%)
Mar 30, 2009	46.69	48.12	46.65	47.89	14,159,243	+1.44(+3.10%)
Mar 26, 2009	46.44	46.46	44.75	46.45	16,731,612	+0.42(+0.91%)
Mar 25, 2009	46.88	47.00	45.04	46.03	19,673,728	-0.43(-0.93%)
Mar 24, 2009	48.36	48.92	46.14	46.46	15,409,553	-2.30(-4.72%)
Mar 23, 2009	47.95	48.76	47.94	48.76	7,114,208	+1.22(+2.57%)
Mar 20, 2009	48.00	48.24	47.27	47.54	9,516,118	+0.25(+0.52%)
Mar 19, 2009	48.98	48.99	47.01	47.29	9,274,003	-1.34(-2.75%)
Mar 18, 2009	48.91	49.55	48.34	48.63	8,617,631	-0.51(-1.04%)
Mar 17, 2009	47.92	49.16	47.79	49.14	10,783,982	+1.29(+2.70%)
Mar 16, 2009	47.28	48.41	47.26	47.85	11,536,648	+1.00(+2.13%)
Mar 13, 2009	46.94	47.18	46.01	46.85	0	+0.20(+0.43%)
Mar 12, 2009	44.36	47.28	44.10	46.65	13,067,303	+2.18(+4.90%)
Mar 11, 2009	47.30	47.30	44.42	44.47	14,744,267	-2.51(-5.34%)
Mar 10, 2009	47.30	47.43	46.34	46.98	11,527,459	+0.33(+0.71%)
Mar 09, 2009	46.45	47.32	46.12	46.65	9,965,065	-0.24(-0.51%)
Mar 06, 2009	46.34	47.25	46.01	46.89	0	+0.85(+1.85%)
Mar 05, 2009	46.40	47.23	45.65	46.04	9,775,763	-1.14(-2.42%)
Mar 04, 2009	46.50	47.86	45.53	47.18	11,831,425	+0.14(+0.30%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Abbott Laboratories (NY: ABT )

Historical Prices