Abbott Laboratories (NY: ABT )

127.71 USD -0.42 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 42.80 43.25 42.56 42.80 3,690,200 -0.25(-0.58%)
Feb 26, 2004 43.28 43.47 42.95 43.05 3,818,900 -0.45(-1.03%)
Feb 25, 2004 43.50 43.66 43.25 43.50 2,726,800 -0.05(-0.11%)
Feb 24, 2004 43.46 43.72 43.21 43.55 3,544,200 -0.17(-0.39%)
Feb 23, 2004 43.50 43.93 43.36 43.72 3,039,300 +0.34(+0.78%)
Feb 20, 2004 43.50 44.05 43.27 43.38 4,287,400 +0.04(+0.09%)
Feb 19, 2004 44.54 44.54 43.18 43.34 8,816,700 -1.25(-2.80%)
Feb 18, 2004 44.77 45.00 44.50 44.59 5,488,800 -0.41(-0.91%)
Feb 17, 2004 44.41 45.10 44.41 45.00 4,846,200 +0.69(+1.56%)
Feb 13, 2004 43.77 44.44 43.77 44.31 4,257,900 +0.54(+1.23%)
Feb 12, 2004 44.35 44.43 43.71 43.77 3,737,100 -0.83(-1.86%)
Feb 11, 2004 44.27 44.85 43.85 44.60 4,119,900 +0.50(+1.13%)
Feb 10, 2004 44.25 44.50 44.01 44.10 3,283,400 -0.26(-0.59%)
Feb 09, 2004 44.50 44.59 43.96 44.36 3,812,400 -0.01(-0.02%)
Feb 06, 2004 44.45 44.66 44.09 44.37 2,850,900 -0.20(-0.45%)
Feb 05, 2004 44.20 44.65 44.13 44.57 3,706,000 +0.31(+0.70%)
Feb 04, 2004 44.25 44.70 43.95 44.26 7,345,500 +0.01(+0.02%)
Feb 03, 2004 43.70 44.25 43.20 44.25 4,518,800 +0.77(+1.77%)
Feb 02, 2004 43.12 43.74 42.90 43.48 4,492,900 +0.40(+0.93%)
Jan 30, 2004 43.76 43.77 42.90 43.08 4,535,400 -0.67(-1.53%)
Jan 29, 2004 43.50 43.83 43.32 43.75 5,345,200 -0.05(-0.11%)
Jan 28, 2004 43.48 44.09 43.48 43.80 4,749,000 +0.41(+0.94%)
Jan 27, 2004 43.57 43.90 43.25 43.39 4,186,000 -0.49(-1.12%)
Jan 26, 2004 42.99 44.00 42.99 43.88 4,256,200 +0.91(+2.12%)
Jan 23, 2004 43.28 43.65 42.92 42.97 4,191,400 -0.11(-0.26%)
Jan 22, 2004 43.55 43.73 43.05 43.08 6,175,600 -0.62(-1.42%)
Jan 21, 2004 43.25 44.11 43.06 43.70 5,994,100 +0.42(+0.97%)
Jan 20, 2004 43.35 43.74 43.21 43.28 5,311,600 +0.03(+0.07%)
Jan 16, 2004 43.73 44.40 43.14 43.25 11,038,000 -1.70(-3.78%)
Jan 15, 2004 44.25 44.99 43.90 44.95 4,451,500 +0.45(+1.01%)
Jan 14, 2004 44.43 44.59 43.81 44.50 4,639,400 +0.07(+0.16%)
Jan 13, 2004 44.19 44.45 43.70 44.43 3,925,200 -0.01(-0.02%)
Jan 12, 2004 44.93 44.97 44.29 44.44 5,188,700 -0.49(-1.09%)
Jan 09, 2004 45.26 45.60 44.90 44.93 5,963,900 -0.59(-1.30%)
Jan 08, 2004 45.50 45.55 45.11 45.52 7,785,300 -1.38(-2.94%)
Jan 07, 2004 46.45 46.90 46.15 46.90 3,489,900 +0.49(+1.06%)
Jan 06, 2004 46.45 46.69 46.16 46.41 3,497,200 -0.34(-0.73%)
Jan 05, 2004 47.10 47.25 46.20 46.75 6,462,300 +0.00(+0.00%)
Jan 02, 2004 46.60 47.15 46.34 46.75 3,094,900 +0.15(+0.32%)
Dec 31, 2003 46.70 46.80 46.41 46.60 3,556,200 +0.03(+0.06%)
Dec 30, 2003 46.80 47.11 46.45 46.57 3,153,000 -0.58(-1.23%)
Dec 29, 2003 46.84 47.15 46.63 47.15 3,288,300 +0.31(+0.66%)
Dec 26, 2003 46.80 47.00 46.52 46.84 1,321,600 -0.02(-0.04%)
Dec 24, 2003 46.50 46.94 46.19 46.86 1,989,400 +0.35(+0.75%)
Dec 23, 2003 46.27 46.53 46.17 46.51 3,344,700 +0.21(+0.45%)
Dec 22, 2003 46.28 46.50 46.05 46.30 3,559,800 -0.10(-0.22%)
Dec 19, 2003 46.60 46.60 46.13 46.40 5,394,500 -0.17(-0.37%)
Dec 18, 2003 45.75 46.74 45.60 46.57 6,084,800 +0.97(+2.13%)
Dec 17, 2003 45.65 45.87 45.34 45.60 3,077,000 -0.30(-0.65%)
Dec 16, 2003 45.75 46.03 45.71 45.90 2,664,800 +0.25(+0.55%)
Dec 15, 2003 45.84 46.05 45.60 45.65 2,630,400 -0.18(-0.39%)
Dec 12, 2003 45.97 45.97 45.30 45.83 2,311,100 +0.07(+0.15%)
Dec 11, 2003 45.60 45.95 45.35 45.76 2,778,500 +0.40(+0.88%)
Dec 10, 2003 45.67 45.69 45.25 45.36 3,005,100 -0.20(-0.44%)
Dec 09, 2003 45.22 45.84 45.20 45.56 3,184,100 +0.25(+0.55%)
Dec 08, 2003 44.96 45.35 44.78 45.31 2,872,600 +0.35(+0.78%)
Dec 05, 2003 45.38 45.38 44.27 44.96 2,449,400 -0.39(-0.86%)
Dec 04, 2003 45.37 45.50 45.09 45.35 2,680,100 +0.07(+0.15%)
Dec 03, 2003 45.42 46.00 45.19 45.28 3,520,000 +0.02(+0.04%)
Dec 02, 2003 45.03 45.26 44.66 45.26 3,948,000 +0.27(+0.60%)
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.