Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.79 14.79 14.47 14.60 10,870,498 -0.19(-1.31%)
Jun 29, 2004 14.60 14.85 14.58 14.79 10,480,401 +0.19(+1.27%)
Jun 28, 2004 14.61 14.74 14.54 14.60 12,977,636 +0.08(+0.54%)
Jun 25, 2004 15.01 15.02 14.51 14.53 19,893,830 -0.48(-3.22%)
Jun 24, 2004 14.89 15.02 14.68 15.01 17,681,978 -0.01(-0.10%)
Jun 23, 2004 15.05 15.08 14.93 15.02 7,908,330 -0.03(-0.17%)
Jun 22, 2004 15.21 15.35 14.89 15.05 17,129,084 -0.19(-1.27%)
Jun 21, 2004 15.40 15.40 15.24 15.24 8,326,351 -0.16(-1.02%)
Jun 18, 2004 15.46 15.49 15.32 15.40 11,813,489 -0.06(-0.42%)
Jun 17, 2004 15.31 15.48 15.25 15.46 7,412,960 +0.12(+0.79%)
Jun 16, 2004 15.36 15.39 15.31 15.34 7,408,771 -0.06(-0.37%)
Jun 15, 2004 15.31 15.47 15.24 15.40 20,486,934 +0.15(+0.96%)
Jun 14, 2004 15.18 15.35 15.14 15.25 9,251,749 -0.04(-0.26%)
Jun 10, 2004 15.22 15.35 15.19 15.29 9,758,568 +0.05(+0.31%)
Jun 09, 2004 15.30 15.32 15.16 15.24 9,193,947 -0.05(-0.30%)
Jun 08, 2004 15.09 15.31 15.09 15.29 8,309,317 +0.14(+0.92%)
Jun 07, 2004 15.02 15.16 15.02 15.15 9,499,714 +0.20(+1.37%)
Jun 04, 2004 14.77 14.98 14.75 14.95 9,670,329 +0.21(+1.43%)
Jun 03, 2004 14.62 14.84 14.61 14.74 6,869,002 -0.02(-0.12%)
Jun 02, 2004 14.77 14.78 14.60 14.75 7,066,982 +0.07(+0.46%)
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.