Skip to main content

Abbott Laboratories (NY: ABT )

115.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 41.61 41.71 40.80 41.21 2,931,200 -0.34(-0.82%)
May 27, 2004 41.30 41.63 41.05 41.55 2,962,500 +0.51(+1.24%)
May 26, 2004 40.57 41.14 40.40 41.04 3,012,600 +0.42(+1.03%)
May 25, 2004 39.64 40.65 39.43 40.62 4,126,000 +1.07(+2.71%)
May 24, 2004 40.12 40.21 39.54 39.55 3,881,000 -0.40(-1.00%)
May 21, 2004 40.35 40.43 39.89 39.95 3,833,800 -0.31(-0.77%)
May 20, 2004 40.63 40.73 40.19 40.26 3,037,600 -0.57(-1.40%)
May 19, 2004 41.50 41.50 40.76 40.83 3,204,800 -0.16(-0.39%)
May 18, 2004 41.48 41.49 40.91 40.99 2,641,700 -0.09(-0.22%)
May 17, 2004 40.90 41.55 40.77 41.08 3,318,900 -0.07(-0.17%)
May 14, 2004 41.00 41.72 40.89 41.15 2,779,000 +0.15(+0.37%)
May 13, 2004 40.82 41.30 40.74 41.00 2,930,600 -0.22(-0.53%)
May 12, 2004 40.53 41.45 40.50 41.22 3,038,800 +0.29(+0.71%)
May 11, 2004 40.33 40.97 40.33 40.93 2,706,600 +0.14(+0.34%)
May 10, 2004 41.45 41.60 40.56 40.79 4,346,200 -0.71(-1.71%)
May 07, 2004 41.99 42.38 41.45 41.50 2,920,300 -0.49(-1.17%)
May 06, 2004 41.97 42.23 41.80 41.99 2,851,800 +0.02(+0.05%)
May 05, 2004 41.50 42.25 41.50 41.97 3,333,300 +0.19(+0.45%)
May 04, 2004 42.32 42.32 41.56 41.78 4,110,300 -0.54(-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.