Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 13.75 13.87 13.67 13.77 13,102,687 +0.05(+0.34%)
Mar 30, 2004 13.64 13.75 13.57 13.72 11,808,565 +0.13(+0.96%)
Mar 29, 2004 13.54 13.64 13.44 13.59 14,397,107 +0.14(+1.07%)
Mar 26, 2004 13.27 13.53 13.27 13.45 11,311,928 +0.11(+0.83%)
Mar 25, 2004 13.20 13.45 13.19 13.34 13,792,726 +0.15(+1.17%)
Mar 24, 2004 13.39 13.49 13.16 13.18 14,679,152 -0.23(-1.72%)
Mar 23, 2004 13.34 13.50 13.34 13.42 12,991,660 +0.14(+1.09%)
Mar 22, 2004 13.40 13.48 13.22 13.27 12,575,905 -0.20(-1.49%)
Mar 19, 2004 13.47 13.61 13.43 13.47 15,704,362 +0.04(+0.30%)
Mar 18, 2004 13.53 13.62 13.34 13.43 26,958,090 -0.18(-1.33%)
Mar 17, 2004 13.94 13.96 13.40 13.61 27,202,528 -0.31(-2.24%)
Mar 16, 2004 13.87 14.02 13.81 13.92 14,367,858 +0.29(+2.11%)
Mar 15, 2004 13.80 13.88 13.62 13.64 11,731,562 -0.25(-1.79%)
Mar 12, 2004 13.94 13.95 13.77 13.88 13,591,863 -0.03(-0.19%)
Mar 11, 2004 13.89 14.03 13.79 13.91 18,745,370 +0.02(+0.17%)
Mar 10, 2004 14.17 14.18 13.85 13.89 19,213,952 -0.32(-2.24%)
Mar 09, 2004 14.41 14.52 14.14 14.21 12,579,188 -0.25(-1.74%)
Mar 08, 2004 14.60 14.62 14.43 14.46 11,273,426 -0.14(-0.99%)
Mar 05, 2004 14.56 14.71 14.52 14.60 14,460,381 -0.02(-0.11%)
Mar 04, 2004 14.64 14.70 14.54 14.62 8,367,621 -0.10(-0.68%)
Mar 03, 2004 14.62 14.74 14.50 14.72 10,204,343 +0.11(+0.73%)
Mar 02, 2004 14.47 14.67 14.46 14.61 11,794,537 +0.07(+0.48%)
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.