Skip to main content

Abbott Laboratories (NY: ABT )

113.77 -1.26 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 41.04 41.40 40.80 41.10 4,390,100 +0.14(+0.34%)
Mar 30, 2004 40.70 41.04 40.51 40.96 3,956,500 +0.39(+0.96%)
Mar 29, 2004 40.40 40.71 40.10 40.57 4,823,800 +0.43(+1.07%)
Mar 26, 2004 39.60 40.38 39.60 40.14 3,790,100 +0.33(+0.83%)
Mar 25, 2004 39.40 40.14 39.38 39.81 4,621,300 +0.46(+1.17%)
Mar 24, 2004 39.96 40.25 39.28 39.35 4,918,300 -0.69(-1.72%)
Mar 23, 2004 39.80 40.30 39.80 40.04 4,352,900 +0.43(+1.09%)
Mar 22, 2004 40.00 40.24 39.45 39.61 4,213,600 -0.60(-1.49%)
Mar 19, 2004 40.20 40.62 40.07 40.21 5,261,800 +0.12(+0.30%)
Mar 18, 2004 40.38 40.64 39.82 40.09 9,032,400 -0.54(-1.33%)
Mar 17, 2004 41.60 41.65 40.00 40.63 9,114,300 -0.93(-2.24%)
Mar 16, 2004 41.40 41.83 41.21 41.56 4,814,000 +0.86(+2.11%)
Mar 15, 2004 41.20 41.44 40.66 40.70 3,930,700 -0.74(-1.79%)
Mar 12, 2004 41.60 41.63 41.11 41.44 4,554,000 -0.08(-0.19%)
Mar 11, 2004 41.45 41.87 41.16 41.52 6,280,700 +0.07(+0.17%)
Mar 10, 2004 42.30 42.33 41.35 41.45 6,437,700 -0.95(-2.24%)
Mar 09, 2004 43.00 43.33 42.21 42.40 4,214,700 -0.75(-1.74%)
Mar 08, 2004 43.58 43.64 43.06 43.15 3,777,200 -0.43(-0.99%)
Mar 05, 2004 43.45 43.89 43.33 43.58 4,845,000 -0.05(-0.11%)
Mar 04, 2004 43.70 43.88 43.40 43.63 2,803,600 -0.30(-0.68%)
Mar 03, 2004 43.62 43.99 43.29 43.93 3,419,000 +0.32(+0.73%)
Mar 02, 2004 43.18 43.79 43.16 43.61 3,951,800 +0.21(+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.