Skip to main content

Abbott Laboratories (NY: ABT )

113.54 +0.06 (+0.05%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 14.55 14.59 14.27 14.41 8,381,385 -0.12(-0.82%)
May 27, 2004 14.44 14.56 14.36 14.53 8,470,884 +0.18(+1.24%)
May 26, 2004 14.19 14.39 14.13 14.35 8,614,138 +0.15(+1.03%)
May 25, 2004 13.86 14.22 13.79 14.21 11,797,760 +0.37(+2.71%)
May 24, 2004 14.03 14.06 13.83 13.83 11,097,215 -0.14(-1.00%)
May 21, 2004 14.11 14.14 13.95 13.97 10,962,253 -0.11(-0.77%)
May 20, 2004 14.21 14.24 14.06 14.08 8,685,622 -0.20(-1.40%)
May 19, 2004 14.51 14.51 14.25 14.28 9,163,709 -0.06(-0.39%)
May 18, 2004 14.51 14.51 14.31 14.34 7,553,597 -0.03(-0.22%)
May 17, 2004 14.30 14.53 14.26 14.37 9,489,963 -0.02(-0.17%)
May 14, 2004 14.34 14.59 14.30 14.39 7,946,189 +0.05(+0.37%)
May 13, 2004 14.28 14.44 14.25 14.34 8,379,669 -0.08(-0.53%)
May 12, 2004 14.17 14.50 14.16 14.42 8,689,053 +0.10(+0.71%)
May 11, 2004 14.10 14.33 14.10 14.31 7,739,170 +0.05(+0.34%)
May 10, 2004 14.50 14.55 14.18 14.27 12,427,394 -0.25(-1.71%)
May 07, 2004 14.69 14.82 14.50 14.51 8,350,218 -0.17(-1.17%)
May 06, 2004 14.68 14.77 14.62 14.69 8,154,351 +0.01(+0.05%)
May 05, 2004 14.51 14.78 14.51 14.68 9,531,138 +0.07(+0.46%)
May 04, 2004 14.80 14.80 14.53 14.61 11,752,868 -0.19(-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.