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 (%)
Sep 30, 2004 14.83 14.88 14.66 14.81 13,920,843 +0.02(+0.12%)
Sep 29, 2004 14.83 14.83 14.70 14.80 8,037,975 -0.07(-0.47%)
Sep 28, 2004 14.79 14.97 14.74 14.87 10,252,557 +0.03(+0.19%)
Sep 27, 2004 14.75 14.93 14.73 14.84 9,632,931 +0.03(+0.21%)
Sep 24, 2004 14.78 14.85 14.76 14.81 7,763,475 -0.01(-0.07%)
Sep 23, 2004 14.73 14.86 14.73 14.82 10,933,659 +0.13(+0.86%)
Sep 22, 2004 14.90 14.93 14.66 14.69 11,544,420 -0.36(-2.39%)
Sep 21, 2004 14.86 15.11 14.79 15.05 8,912,942 +0.16(+1.06%)
Sep 20, 2004 14.95 15.01 14.85 14.89 7,124,692 -0.12(-0.77%)
Sep 17, 2004 15.00 15.09 14.96 15.01 9,493,966 +0.08(+0.54%)
Sep 16, 2004 14.91 15.00 14.88 14.93 5,035,922 +0.06(+0.42%)
Sep 15, 2004 14.99 15.06 14.86 14.87 9,048,476 -0.15(-1.00%)
Sep 14, 2004 14.99 15.03 14.88 15.02 9,194,304 -0.00(-0.02%)
Sep 13, 2004 14.78 15.02 14.72 15.02 8,155,495 +0.22(+1.51%)
Sep 10, 2004 14.62 14.83 14.58 14.80 6,214,268 +0.11(+0.74%)
Sep 09, 2004 14.73 14.77 14.65 14.69 7,120,403 -0.06(-0.40%)
Sep 08, 2004 14.76 14.79 14.65 14.75 8,480,319 +0.03(+0.21%)
Sep 07, 2004 14.92 15.02 14.65 14.72 12,321,597 -0.21(-1.38%)
Sep 03, 2004 14.92 15.05 14.91 14.92 8,192,381 +0.03(+0.19%)
Sep 02, 2004 14.71 14.97 14.71 14.89 9,412,474 +0.19(+1.26%)
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.