Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.66 14.67 14.37 14.43 13,536,349 -0.22(-1.53%)
Jan 29, 2004 14.57 14.69 14.51 14.66 15,953,277 -0.02(-0.11%)
Jan 28, 2004 14.57 14.77 14.57 14.68 14,173,859 +0.14(+0.94%)
Jan 27, 2004 14.60 14.71 14.49 14.54 12,493,530 -0.16(-1.12%)
Jan 26, 2004 14.40 14.74 14.40 14.70 12,703,049 +0.30(+2.12%)
Jan 23, 2004 14.50 14.63 14.38 14.40 12,509,647 -0.04(-0.26%)
Jan 22, 2004 14.59 14.65 14.42 14.43 18,431,688 -0.21(-1.42%)
Jan 21, 2004 14.49 14.78 14.43 14.64 17,889,984 +0.14(+0.97%)
Jan 20, 2004 14.52 14.66 14.48 14.50 15,852,995 +0.01(+0.07%)
Jan 16, 2004 14.65 14.88 14.45 14.49 32,944,000 -0.57(-3.78%)
Jan 15, 2004 14.83 15.07 14.71 15.06 13,285,941 +0.15(+1.01%)
Jan 14, 2004 14.89 14.94 14.68 14.91 13,846,747 +0.02(+0.16%)
Jan 13, 2004 14.81 14.89 14.64 14.89 11,715,147 -0.00(-0.02%)
Jan 12, 2004 15.05 15.07 14.84 14.89 15,486,188 -0.16(-1.09%)
Jan 09, 2004 15.16 15.28 15.04 15.05 17,799,848 -0.20(-1.30%)
Jan 08, 2004 15.24 15.26 15.11 15.25 23,235,996 -0.46(-2.94%)
Jan 07, 2004 15.56 15.71 15.46 15.71 10,415,951 +0.16(+1.06%)
Jan 06, 2004 15.56 15.64 15.47 15.55 10,437,739 -0.11(-0.73%)
Jan 05, 2004 15.78 15.83 15.48 15.66 19,287,372 +0.00(+0.00%)
Jan 02, 2004 15.61 15.80 15.53 15.66 9,237,035 +0.05(+0.32%)
Dec 31, 2003 15.65 15.68 15.55 15.61 10,613,830 +0.01(+0.06%)
Dec 30, 2003 15.68 15.78 15.56 15.60 9,410,440 -0.19(-1.23%)
Dec 29, 2003 15.69 15.80 15.62 15.80 9,814,256 +0.10(+0.66%)
Dec 26, 2003 15.68 15.75 15.59 15.69 3,944,445 -0.01(-0.04%)
Dec 24, 2003 15.58 15.73 15.48 15.70 5,937,560 +0.12(+0.75%)
Dec 23, 2003 15.50 15.59 15.47 15.58 9,982,587 +0.07(+0.45%)
Dec 22, 2003 15.51 15.58 15.43 15.51 10,624,575 -0.03(-0.22%)
Dec 19, 2003 15.61 15.61 15.46 15.55 16,100,418 -0.06(-0.36%)
Dec 18, 2003 15.33 15.66 15.28 15.60 18,160,686 +0.33(+2.13%)
Dec 17, 2003 15.30 15.37 15.19 15.28 9,183,610 -0.10(-0.65%)
Dec 16, 2003 15.33 15.42 15.32 15.38 7,953,358 +0.08(+0.55%)
Dec 15, 2003 15.36 15.43 15.28 15.30 7,850,688 -0.06(-0.39%)
Dec 12, 2003 15.40 15.40 15.18 15.36 6,897,706 +0.02(+0.15%)
Dec 11, 2003 15.28 15.40 15.19 15.33 8,292,707 +0.13(+0.88%)
Dec 10, 2003 15.30 15.31 15.16 15.20 8,969,018 -0.07(-0.44%)
Dec 09, 2003 15.15 15.36 15.14 15.27 9,503,261 +0.08(+0.55%)
Dec 08, 2003 15.06 15.19 15.00 15.18 8,573,558 +0.12(+0.78%)
Dec 05, 2003 15.20 15.20 14.83 15.06 7,310,476 -0.13(-0.86%)
Dec 04, 2003 15.20 15.24 15.11 15.19 7,999,023 +0.02(+0.15%)
Dec 03, 2003 15.22 15.41 15.14 15.17 10,505,788 +0.01(+0.04%)
Dec 02, 2003 15.09 15.16 14.96 15.16 11,783,196 +0.09(+0.60%)
Dec 01, 2003 14.89 15.19 14.86 15.07 11,625,609 +0.26(+1.79%)
Nov 28, 2003 14.89 14.91 14.81 14.81 2,811,193 -0.13(-0.90%)
Nov 26, 2003 14.90 14.99 14.69 14.94 10,009,449 +0.05(+0.31%)
Nov 25, 2003 14.94 14.95 14.69 14.90 10,567,867 -0.04(-0.27%)
Nov 24, 2003 14.63 14.96 14.63 14.94 12,640,970 +0.30(+2.08%)
Nov 21, 2003 14.59 14.70 14.55 14.63 10,072,424 +0.04(+0.30%)
Nov 20, 2003 14.78 14.85 14.64 14.59 9,258,822 -0.27(-1.85%)
Nov 19, 2003 14.77 15.04 14.79 14.86 10,142,860 +0.09(+0.64%)
Nov 18, 2003 14.91 15.00 14.74 14.77 9,973,634 -0.03(-0.18%)
Nov 17, 2003 14.70 14.83 14.62 14.80 9,425,960 -0.01(-0.09%)
Nov 14, 2003 14.94 15.07 14.57 14.81 20,415,850 +0.11(+0.78%)
Nov 13, 2003 14.01 14.78 13.96 14.70 20,884,432 +0.68(+4.85%)
Nov 12, 2003 13.98 14.04 13.86 14.02 8,605,792 +0.05(+0.38%)
Nov 11, 2003 13.81 14.03 13.76 13.96 7,579,090 +0.10(+0.73%)
Nov 10, 2003 13.94 13.95 13.75 13.86 9,530,122 -0.05(-0.34%)
Nov 07, 2003 14.18 14.18 13.83 13.91 12,233,273 -0.25(-1.75%)
Nov 06, 2003 13.39 14.19 13.39 14.16 7,340,620 -0.02(-0.14%)
Nov 05, 2003 14.02 14.18 13.74 14.18 9,002,147 +0.16(+1.15%)
Nov 04, 2003 14.22 14.22 13.93 14.02 11,912,429 -0.32(-2.27%)
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.