Abbott Laboratories (NY: ABT )

119.78 USD -1.80 (-1.48%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 46.89 46.89 46.31 46.65 1,937,500 -0.27(-0.58%)
Dec 30, 2004 46.97 47.30 46.80 46.92 2,571,300 +0.08(+0.17%)
Dec 29, 2004 46.36 46.84 46.30 46.84 2,208,500 +0.48(+1.04%)
Dec 28, 2004 46.12 46.70 46.12 46.36 2,170,500 +0.35(+0.76%)
Dec 27, 2004 46.41 46.50 46.00 46.01 2,580,600 -0.41(-0.88%)
Dec 23, 2004 46.51 46.99 46.29 46.42 2,152,400 -0.08(-0.17%)
Dec 22, 2004 46.02 46.70 45.93 46.50 2,670,800 +0.40(+0.87%)
Dec 21, 2004 46.42 46.55 45.80 46.10 4,029,000 -0.32(-0.69%)
Dec 20, 2004 46.87 47.01 46.17 46.42 4,929,000 -0.57(-1.21%)
Dec 17, 2004 46.22 47.63 46.00 46.99 12,145,900 +0.80(+1.73%)
Dec 16, 2004 44.55 46.30 44.35 46.19 8,921,700 +1.84(+4.15%)
Dec 15, 2004 44.20 44.41 43.98 44.35 2,532,500 -0.14(-0.31%)
Dec 14, 2004 44.00 44.49 43.64 44.49 2,895,600 +0.60(+1.37%)
Dec 13, 2004 43.80 44.00 43.45 43.89 2,291,900 +0.15(+0.34%)
Dec 10, 2004 42.97 44.92 42.97 43.74 2,931,000 -0.23(-0.52%)
Dec 09, 2004 42.63 44.08 42.63 43.97 3,316,600 +0.11(+0.25%)
Dec 08, 2004 43.90 44.35 43.68 43.86 3,758,500 +0.31(+0.71%)
Dec 07, 2004 43.59 43.86 43.27 43.55 3,225,500 -0.04(-0.09%)
Dec 06, 2004 43.27 43.77 42.84 43.59 2,989,300 +0.16(+0.37%)
Dec 03, 2004 43.77 43.86 43.24 43.43 2,652,600 -0.24(-0.55%)
Dec 02, 2004 43.00 43.90 42.97 43.67 3,753,300 +0.42(+0.97%)
Dec 01, 2004 41.94 43.25 41.89 43.25 4,415,900 +1.29(+3.07%)
Nov 30, 2004 41.61 42.35 41.61 41.96 3,284,500 -0.47(-1.11%)
Nov 29, 2004 42.59 42.92 42.32 42.43 2,952,000 -0.16(-0.38%)
Nov 26, 2004 42.27 42.95 42.25 42.59 959,100 +0.20(+0.47%)
Nov 24, 2004 42.35 42.67 42.03 42.39 3,087,700 +0.14(+0.33%)
Nov 23, 2004 42.95 43.08 42.15 42.25 3,755,200 -0.62(-1.45%)
Nov 22, 2004 42.91 42.94 42.15 42.87 3,645,500 +0.12(+0.28%)
Nov 19, 2004 43.00 43.04 42.62 42.75 4,685,200 -0.62(-1.43%)
Nov 18, 2004 43.45 43.77 43.28 43.37 3,532,100 -0.28(-0.64%)
Nov 17, 2004 44.25 44.58 43.43 43.65 3,872,700 -0.54(-1.22%)
Nov 16, 2004 44.49 44.72 44.15 44.19 2,921,800 -0.30(-0.67%)
Nov 15, 2004 44.30 44.60 43.94 44.49 4,008,200 +0.31(+0.70%)
Nov 12, 2004 44.55 44.83 43.67 44.18 6,640,500 -1.12(-2.47%)
Nov 11, 2004 45.06 45.48 44.90 45.30 2,824,500 +0.25(+0.55%)
Nov 10, 2004 45.00 45.19 44.75 45.05 2,968,100 +0.05(+0.11%)
Nov 09, 2004 44.90 45.30 44.61 45.00 3,998,500 +0.04(+0.09%)
Nov 08, 2004 44.70 45.18 44.28 44.96 5,894,300 +0.51(+1.15%)
Nov 05, 2004 44.55 44.60 44.00 44.45 4,113,900 +0.00(+0.00%)
Nov 04, 2004 43.61 44.70 43.35 44.45 6,349,400 +0.84(+1.93%)
Nov 03, 2004 42.98 43.90 42.94 43.61 6,098,700 +1.30(+3.07%)
Nov 02, 2004 42.55 42.99 42.12 42.31 5,426,400 -0.43(-1.01%)
Nov 01, 2004 42.50 42.96 42.27 42.74 4,388,300 +0.11(+0.26%)
Oct 29, 2004 42.57 42.75 42.38 42.63 3,670,500 -0.08(-0.19%)
Oct 28, 2004 42.25 42.75 42.16 42.71 2,914,500 +0.28(+0.66%)
Oct 27, 2004 40.85 42.57 40.85 42.43 4,857,100 +1.45(+3.54%)
Oct 26, 2004 40.55 41.03 40.25 40.98 3,626,900 +0.34(+0.84%)
Oct 25, 2004 40.86 40.86 40.44 40.64 3,071,800 -0.22(-0.54%)
Oct 22, 2004 41.10 41.15 40.80 40.86 2,776,800 -0.24(-0.58%)
Oct 21, 2004 41.35 41.59 40.67 41.10 3,428,200 -0.30(-0.72%)
Oct 20, 2004 41.45 41.48 41.00 41.40 2,741,100 +0.02(+0.05%)
Oct 19, 2004 41.26 41.67 41.18 41.38 4,447,300 +0.03(+0.07%)
Oct 18, 2004 41.45 41.74 41.25 41.35 4,238,200 -0.01(-0.02%)
Oct 15, 2004 41.70 41.88 41.27 41.36 5,826,600 +0.35(+0.85%)
Oct 14, 2004 41.35 41.63 41.00 41.01 3,721,000 -0.14(-0.34%)
Oct 13, 2004 41.70 41.70 40.94 41.15 3,726,700 -0.36(-0.87%)
Oct 12, 2004 41.12 41.60 40.99 41.51 3,414,000 +0.34(+0.83%)
Oct 11, 2004 40.84 41.38 40.84 41.17 2,478,400 +0.34(+0.83%)
Oct 08, 2004 41.10 41.46 40.75 40.83 2,944,600 -0.50(-1.21%)
Oct 07, 2004 42.21 42.22 41.30 41.33 4,754,000 -0.87(-2.06%)
Oct 06, 2004 42.35 42.37 41.95 42.20 1,781,400 -0.08(-0.19%)
Oct 05, 2004 42.20 42.41 42.05 42.28 2,636,700 +0.08(+0.19%)
Oct 04, 2004 42.20 42.48 41.85 42.20 5,986,200 +0.01(+0.02%)
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.