Skip to main content

Abbott Laboratories (NY: ABT )

113.40 -0.08 (-0.07%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.32 14.32 14.04 14.10 13,861,038 -0.22(-1.53%)
Jan 29, 2004 14.23 14.34 14.17 14.32 16,335,939 -0.02(-0.11%)
Jan 28, 2004 14.23 14.43 14.23 14.33 14,513,839 +0.13(+0.95%)
Jan 27, 2004 14.26 14.36 14.15 14.20 12,793,205 -0.16(-1.12%)
Jan 26, 2004 14.07 14.40 14.07 14.36 13,007,750 +0.30(+2.12%)
Jan 23, 2004 14.16 14.28 14.04 14.06 12,809,709 -0.04(-0.26%)
Jan 22, 2004 14.25 14.31 14.09 14.10 18,873,798 -0.20(-1.42%)
Jan 21, 2004 14.15 14.43 14.09 14.30 18,319,100 +0.14(+0.97%)
Jan 20, 2004 14.18 14.31 14.14 14.16 16,233,251 +0.01(+0.07%)
Jan 16, 2004 14.31 14.53 14.12 14.15 33,734,208 -0.56(-3.78%)
Jan 15, 2004 14.48 14.72 14.36 14.71 13,604,623 +0.15(+1.01%)
Jan 14, 2004 14.54 14.59 14.33 14.56 14,178,881 +0.02(+0.16%)
Jan 13, 2004 14.46 14.54 14.30 14.54 11,996,151 -0.00(-0.02%)
Jan 12, 2004 14.70 14.71 14.49 14.54 15,857,646 -0.16(-1.09%)
Jan 09, 2004 14.81 14.92 14.69 14.70 18,226,802 -0.19(-1.30%)
Jan 08, 2004 14.89 14.90 14.76 14.89 23,793,344 -0.45(-2.94%)
Jan 07, 2004 15.20 15.35 15.10 15.35 10,665,792 +0.16(+1.06%)
Jan 06, 2004 15.20 15.28 15.10 15.19 10,688,103 -0.11(-0.73%)
Jan 05, 2004 15.41 15.46 15.12 15.30 19,750,008 +0.00(+0.00%)
Jan 02, 2004 15.25 15.43 15.16 15.30 9,458,598 +0.05(+0.32%)
Dec 31, 2003 15.28 15.31 15.19 15.25 10,868,418 +0.01(+0.06%)
Dec 30, 2003 15.31 15.41 15.20 15.24 9,636,163 -0.19(-1.23%)
Dec 29, 2003 15.33 15.43 15.26 15.43 10,049,665 +0.10(+0.66%)
Dec 26, 2003 15.31 15.38 15.22 15.33 4,039,058 -0.01(-0.04%)
Dec 24, 2003 15.21 15.36 15.11 15.33 6,079,981 +0.11(+0.75%)
Dec 23, 2003 15.14 15.22 15.11 15.22 10,222,034 +0.07(+0.45%)
Dec 22, 2003 15.14 15.21 15.07 15.15 10,879,420 -0.03(-0.22%)
Dec 19, 2003 15.25 15.25 15.09 15.18 16,486,609 -0.06(-0.36%)
Dec 18, 2003 14.97 15.29 14.92 15.24 18,596,296 +0.32(+2.13%)
Dec 17, 2003 14.94 15.01 14.84 14.92 9,403,892 -0.10(-0.65%)
Dec 16, 2003 14.97 15.06 14.96 15.02 8,144,131 +0.08(+0.55%)
Dec 15, 2003 15.00 15.07 14.92 14.94 8,038,998 -0.06(-0.39%)
Dec 12, 2003 15.04 15.04 14.82 15.00 7,063,157 +0.02(+0.15%)
Dec 11, 2003 14.92 15.04 14.84 14.97 8,491,620 +0.13(+0.88%)
Dec 10, 2003 14.94 14.95 14.81 14.84 9,184,152 -0.07(-0.44%)
Dec 09, 2003 14.80 15.00 14.79 14.91 9,731,210 +0.08(+0.55%)
Dec 08, 2003 14.71 14.84 14.65 14.83 8,779,207 +0.11(+0.78%)
Dec 05, 2003 14.85 14.85 14.49 14.71 7,485,828 -0.13(-0.86%)
Dec 04, 2003 14.85 14.89 14.75 14.84 8,190,891 +0.02(+0.15%)
Dec 03, 2003 14.86 15.05 14.79 14.82 10,757,784 +0.01(+0.04%)
Dec 02, 2003 14.73 14.81 14.61 14.81 12,065,832 +0.09(+0.60%)
Dec 01, 2003 14.54 14.84 14.51 14.72 11,904,466 +0.26(+1.79%)
Nov 28, 2003 14.54 14.56 14.46 14.46 2,878,624 -0.13(-0.90%)
Nov 26, 2003 14.55 14.64 14.35 14.59 10,249,540 +0.05(+0.31%)
Nov 25, 2003 14.59 14.60 14.34 14.55 10,821,352 -0.04(-0.27%)
Nov 24, 2003 14.28 14.61 14.28 14.59 12,944,181 +0.30(+2.08%)
Nov 21, 2003 14.25 14.36 14.21 14.29 10,314,025 +0.04(+0.30%)
Nov 20, 2003 14.43 14.51 14.30 14.25 9,480,908 -0.27(-1.85%)
Nov 19, 2003 14.42 14.69 14.44 14.51 10,386,151 +0.09(+0.64%)
Nov 18, 2003 14.56 14.65 14.40 14.42 10,212,865 -0.03(-0.18%)
Nov 17, 2003 14.35 14.48 14.27 14.45 9,652,055 -0.01(-0.09%)
Nov 14, 2003 14.59 14.72 14.23 14.46 20,905,552 +0.11(+0.78%)
Nov 13, 2003 13.68 14.43 13.63 14.35 21,385,374 +0.66(+4.85%)
Nov 12, 2003 13.65 13.71 13.54 13.69 8,812,214 +0.05(+0.38%)
Nov 11, 2003 13.49 13.70 13.44 13.63 7,760,885 +0.10(+0.72%)
Nov 10, 2003 13.62 13.62 13.43 13.54 9,758,716 -0.05(-0.34%)
Nov 07, 2003 13.85 13.85 13.51 13.58 12,526,706 -0.24(-1.75%)
Nov 06, 2003 13.07 13.85 13.07 13.82 7,516,695 -0.02(-0.14%)
Nov 05, 2003 13.69 13.85 13.42 13.84 9,218,076 +0.16(+1.15%)
Nov 04, 2003 13.89 13.89 13.61 13.69 12,198,165 -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.