Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.53 14.60 14.40 14.40 12,260,206 -0.12(-0.86%)
Apr 29, 2004 14.45 14.62 14.43 14.53 12,791,372 +0.08(+0.57%)
Apr 28, 2004 14.46 14.50 14.35 14.45 14,371,727 -0.09(-0.61%)
Apr 27, 2004 14.40 14.61 14.33 14.53 13,469,234 +0.14(+0.95%)
Apr 26, 2004 14.41 14.42 14.33 14.40 10,714,386 +0.03(+0.23%)
Apr 23, 2004 14.40 14.50 14.32 14.36 11,485,768 -0.11(-0.79%)
Apr 22, 2004 14.03 14.49 13.94 14.48 15,362,543 +0.37(+2.62%)
Apr 21, 2004 14.09 14.28 14.03 14.11 17,675,772 -0.04(-0.25%)
Apr 20, 2004 14.48 14.50 14.15 14.15 12,523,344 -0.32(-2.19%)
Apr 19, 2004 14.34 14.47 14.15 14.46 15,013,832 +0.02(+0.16%)
Apr 16, 2004 14.40 14.53 14.23 14.44 20,257,640 +0.05(+0.36%)
Apr 15, 2004 13.69 14.45 13.67 14.39 31,872,684 +0.66(+4.79%)
Apr 14, 2004 13.10 13.74 13.09 13.73 23,115,176 +0.56(+4.25%)
Apr 13, 2004 13.40 13.50 13.17 13.17 23,820,240 -0.31(-2.31%)
Apr 12, 2004 13.50 13.62 13.35 13.48 27,130,398 -0.37(-2.65%)
Apr 08, 2004 14.17 14.22 13.79 13.85 20,753,660 -0.14(-1.01%)
Apr 07, 2004 14.14 14.18 13.98 13.99 18,833,456 -0.14(-1.02%)
Apr 06, 2004 14.02 14.15 13.97 14.13 11,243,412 +0.10(+0.70%)
Apr 05, 2004 13.88 14.05 13.85 14.03 16,869,244 +0.17(+1.23%)
Apr 02, 2004 13.89 13.90 13.76 13.86 14,841,157 +0.17(+1.24%)
Apr 01, 2004 13.50 13.79 13.48 13.69 14,378,450 +0.25(+1.82%)
Mar 31, 2004 13.43 13.55 13.35 13.45 13,416,973 +0.05(+0.34%)
Mar 30, 2004 13.32 13.43 13.26 13.40 12,091,810 +0.13(+0.96%)
Mar 29, 2004 13.22 13.32 13.12 13.27 14,742,442 +0.14(+1.07%)
Mar 26, 2004 12.96 13.21 12.96 13.13 11,583,260 +0.11(+0.83%)
Mar 25, 2004 12.89 13.13 12.89 13.03 14,123,564 +0.15(+1.17%)
Mar 24, 2004 13.08 13.17 12.85 12.88 15,031,252 -0.23(-1.72%)
Mar 23, 2004 13.02 13.19 13.02 13.10 13,303,283 +0.14(+1.09%)
Mar 22, 2004 13.09 13.17 12.91 12.96 12,877,556 -0.20(-1.49%)
Mar 19, 2004 13.15 13.29 13.11 13.16 16,081,053 +0.04(+0.30%)
Mar 18, 2004 13.21 13.30 13.03 13.12 27,604,718 -0.18(-1.33%)
Mar 17, 2004 13.61 13.63 13.09 13.29 27,855,020 -0.30(-2.24%)
Mar 16, 2004 13.55 13.69 13.48 13.60 14,712,492 +0.28(+2.11%)
Mar 15, 2004 13.48 13.56 13.30 13.32 12,012,960 -0.24(-1.79%)
Mar 12, 2004 13.61 13.62 13.45 13.56 13,917,883 -0.03(-0.19%)
Mar 11, 2004 13.56 13.70 13.47 13.59 19,195,004 +0.02(+0.17%)
Mar 10, 2004 13.84 13.85 13.53 13.56 19,674,826 -0.31(-2.24%)
Mar 09, 2004 14.07 14.18 13.81 13.87 12,880,918 -0.25(-1.74%)
Mar 08, 2004 14.26 14.28 14.09 14.12 11,543,835 -0.14(-0.99%)
Mar 05, 2004 14.22 14.36 14.18 14.26 14,807,234 -0.02(-0.11%)
Mar 04, 2004 14.30 14.36 14.20 14.28 8,568,330 -0.10(-0.68%)
Mar 03, 2004 14.27 14.39 14.16 14.37 10,449,109 +0.10(+0.73%)
Mar 02, 2004 14.13 14.33 14.12 14.27 12,077,446 +0.07(+0.48%)
Mar 01, 2004 14.00 14.26 13.93 14.20 11,072,266 +0.20(+1.40%)
Feb 27, 2004 14.00 14.15 13.93 14.00 11,277,947 -0.08(-0.58%)
Feb 26, 2004 14.16 14.22 14.05 14.09 11,671,278 -0.15(-1.03%)
Feb 25, 2004 14.23 14.29 14.15 14.23 8,333,615 -0.02(-0.12%)
Feb 24, 2004 14.22 14.31 14.14 14.25 10,831,743 -0.06(-0.39%)
Feb 23, 2004 14.23 14.37 14.19 14.31 9,288,674 +0.11(+0.78%)
Feb 20, 2004 14.23 14.41 14.16 14.19 13,103,103 +0.01(+0.09%)
Feb 19, 2004 14.57 14.57 14.13 14.18 26,945,498 -0.41(-2.80%)
Feb 18, 2004 14.65 14.72 14.56 14.59 16,774,808 -0.13(-0.91%)
Feb 17, 2004 14.53 14.76 14.53 14.72 14,810,901 +0.23(+1.56%)
Feb 13, 2004 14.32 14.54 14.32 14.50 13,012,945 +0.18(+1.23%)
Feb 12, 2004 14.51 14.54 14.30 14.32 11,421,282 -0.27(-1.86%)
Feb 11, 2004 14.49 14.68 14.35 14.59 12,591,191 +0.16(+1.13%)
Feb 10, 2004 14.48 14.56 14.40 14.43 10,034,689 -0.09(-0.59%)
Feb 09, 2004 14.56 14.59 14.38 14.51 11,651,413 -0.00(-0.02%)
Feb 06, 2004 14.54 14.61 14.43 14.52 8,712,888 -0.07(-0.45%)
Feb 05, 2004 14.46 14.61 14.44 14.58 11,326,235 +0.10(+0.70%)
Feb 04, 2004 14.48 14.63 14.38 14.48 22,449,234 +0.00(+0.02%)
Feb 03, 2004 14.30 14.48 14.14 14.48 13,810,305 +0.25(+1.77%)
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.