Abbott Laboratories (NY: ABT )

125.83 USD +1.12 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 41.30 41.30 40.41 40.76 3,892,900 -0.54(-1.31%)
Jun 29, 2004 40.77 41.47 40.71 41.30 3,753,200 +0.52(+1.28%)
Jun 28, 2004 40.80 41.15 40.60 40.78 4,647,500 +0.22(+0.54%)
Jun 25, 2004 41.91 41.95 40.51 40.56 7,124,300 -1.35(-3.22%)
Jun 24, 2004 41.58 41.95 41.00 41.91 6,332,200 -0.04(-0.10%)
Jun 23, 2004 42.02 42.10 41.69 41.95 2,832,100 -0.07(-0.17%)
Jun 22, 2004 42.48 42.85 41.57 42.02 6,134,200 -0.54(-1.27%)
Jun 21, 2004 43.00 43.01 42.55 42.56 2,981,800 -0.44(-1.02%)
Jun 18, 2004 43.18 43.26 42.78 43.00 4,230,600 -0.18(-0.42%)
Jun 17, 2004 42.75 43.24 42.59 43.18 2,654,700 +0.34(+0.79%)
Jun 16, 2004 42.88 42.97 42.75 42.84 2,653,200 -0.16(-0.37%)
Jun 15, 2004 42.75 43.19 42.56 43.00 7,336,700 +0.41(+0.96%)
Jun 14, 2004 42.40 42.85 42.28 42.59 3,313,200 -0.11(-0.26%)
Jun 10, 2004 42.50 42.87 42.41 42.70 3,494,700 +0.13(+0.31%)
Jun 09, 2004 42.71 42.79 42.32 42.57 3,292,500 -0.13(-0.30%)
Jun 08, 2004 42.15 42.75 42.13 42.70 2,975,700 +0.39(+0.92%)
Jun 07, 2004 41.95 42.32 41.95 42.31 3,402,000 +0.57(+1.37%)
Jun 04, 2004 41.25 41.82 41.19 41.74 3,463,100 +0.59(+1.43%)
Jun 03, 2004 40.83 41.44 40.80 41.15 2,459,900 -0.05(-0.12%)
Jun 02, 2004 41.25 41.26 40.77 41.20 2,530,800 +0.19(+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.