Indicators

Abbott Laboratories (NY: ABT )

109.21 +0.32 (+0.29%)

Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.48	14.52	14.20	14.34	8,422,952	-0.12(-0.82%)
May 27, 2004	14.37	14.49	14.29	14.46	8,512,894	+0.18(+1.24%)
May 26, 2004	14.12	14.32	14.06	14.28	8,656,859	+0.15(+1.03%)
May 25, 2004	13.79	14.15	13.72	14.14	11,856,270	+0.37(+2.70%)
May 24, 2004	13.96	13.99	13.76	13.76	11,152,250	-0.14(-1.00%)
May 21, 2004	14.04	14.07	13.88	13.90	11,016,619	-0.11(-0.77%)
May 20, 2004	14.14	14.17	13.99	14.01	8,728,698	-0.20(-1.40%)
May 19, 2004	14.44	14.44	14.18	14.21	9,209,155	-0.06(-0.39%)
May 18, 2004	14.44	14.44	14.24	14.26	7,591,059	-0.03(-0.22%)
May 17, 2004	14.23	14.46	14.19	14.30	9,537,028	-0.02(-0.17%)
May 14, 2004	14.27	14.52	14.23	14.32	7,985,597	+0.05(+0.37%)
May 13, 2004	14.21	14.37	14.18	14.27	8,421,228	-0.08(-0.53%)
May 12, 2004	14.10	14.42	14.09	14.34	8,732,146	+0.10(+0.71%)
May 11, 2004	14.03	14.26	14.03	14.24	7,777,552	+0.05(+0.34%)
May 10, 2004	14.42	14.48	14.11	14.20	12,489,026	-0.25(-1.71%)
May 07, 2004	14.61	14.75	14.42	14.44	8,391,630	-0.17(-1.17%)
May 06, 2004	14.61	14.70	14.55	14.61	8,194,792	+0.01(+0.05%)
May 05, 2004	14.44	14.70	14.44	14.61	9,578,407	+0.07(+0.45%)
May 04, 2004	14.73	14.73	14.46	14.54	11,811,156	-0.19(-1.28%)

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.