Skip to main content

Abbott Laboratories (NY: ABT )

109.95 -1.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 31.83 32.17 31.65 31.83 4,961,890 -0.19(-0.58%)
Feb 26, 2004 32.19 32.33 31.94 32.02 5,134,942 -0.33(-1.03%)
Feb 25, 2004 32.35 32.47 32.17 32.35 3,666,490 -0.04(-0.11%)
Feb 24, 2004 32.32 32.51 32.14 32.39 4,765,577 -0.13(-0.39%)
Feb 23, 2004 32.35 32.67 32.25 32.51 4,086,681 +0.25(+0.78%)
Feb 20, 2004 32.35 32.76 32.18 32.26 5,764,893 +0.03(+0.09%)
Feb 19, 2004 33.12 33.12 32.11 32.23 11,855,048 -0.93(-2.80%)
Feb 18, 2004 33.30 33.47 33.09 33.16 7,380,311 -0.30(-0.91%)
Feb 17, 2004 33.03 33.54 33.03 33.47 6,516,263 +0.51(+1.56%)
Feb 13, 2004 32.55 33.05 32.55 32.95 5,725,227 +0.40(+1.23%)
Feb 12, 2004 32.98 33.04 32.51 32.55 5,024,952 -0.62(-1.86%)
Feb 11, 2004 32.92 33.36 32.61 33.17 5,539,670 +0.37(+1.13%)
Feb 10, 2004 32.91 33.09 32.73 32.80 4,414,902 -0.19(-0.59%)
Feb 09, 2004 33.09 33.16 32.69 32.99 5,126,202 -0.01(-0.02%)
Feb 06, 2004 33.06 33.21 32.79 33.00 3,833,356 -0.15(-0.45%)
Feb 05, 2004 32.87 33.21 32.82 33.15 4,983,135 +0.23(+0.70%)
Feb 04, 2004 32.91 33.24 32.69 32.92 9,876,854 +0.01(+0.02%)
Feb 03, 2004 32.50 32.91 32.13 32.91 6,076,036 +0.57(+1.77%)
Feb 02, 2004 32.07 32.53 31.91 32.34 6,041,211 +0.30(+0.93%)
Jan 30, 2004 32.54 32.55 31.91 32.04 6,098,357 -0.50(-1.53%)
Jan 29, 2004 32.35 32.60 32.22 32.54 7,187,224 -0.04(-0.11%)
Jan 28, 2004 32.34 32.79 32.34 32.57 6,385,566 +0.30(+0.94%)
Jan 27, 2004 32.40 32.65 32.17 32.27 5,628,549 -0.36(-1.12%)
Jan 26, 2004 31.97 32.72 31.97 32.63 5,722,941 +0.68(+2.12%)
Jan 23, 2004 32.19 32.46 31.92 31.96 5,635,810 -0.08(-0.26%)
Jan 22, 2004 32.39 32.52 32.02 32.04 8,303,791 -0.46(-1.42%)
Jan 21, 2004 32.17 32.80 32.02 32.50 8,059,744 +0.31(+0.97%)
Jan 20, 2004 32.24 32.53 32.14 32.19 7,142,045 +0.02(+0.07%)
Jan 16, 2004 32.52 33.02 32.08 32.17 14,841,837 -1.26(-3.78%)
Jan 15, 2004 32.91 33.46 32.65 33.43 5,985,544 +0.33(+1.01%)
Jan 14, 2004 33.04 33.16 32.58 33.09 6,238,197 +0.05(+0.16%)
Jan 13, 2004 32.86 33.06 32.50 33.04 5,277,874 -0.01(-0.02%)
Jan 12, 2004 33.41 33.44 32.94 33.05 6,976,792 -0.36(-1.09%)
Jan 09, 2004 33.66 33.91 33.39 33.41 8,019,136 -0.44(-1.30%)
Jan 08, 2004 33.84 33.88 33.55 33.85 10,468,214 -1.03(-2.94%)
Jan 07, 2004 34.55 34.88 34.32 34.88 4,692,564 +0.36(+1.06%)
Jan 06, 2004 34.55 34.72 34.33 34.52 4,702,380 -0.25(-0.73%)
Jan 05, 2004 35.03 35.14 34.36 34.77 8,689,292 +0.00(+0.00%)
Jan 02, 2004 34.66 35.07 34.46 34.77 4,161,442 +0.11(+0.32%)
Dec 31, 2003 34.73 34.81 34.52 34.66 4,781,712 +0.02(+0.06%)
Dec 30, 2003 34.81 35.04 34.55 34.63 4,239,564 -0.43(-1.23%)
Dec 29, 2003 34.84 35.07 34.68 35.07 4,421,490 +0.23(+0.66%)
Dec 26, 2003 34.81 34.95 34.60 34.84 1,777,040 -0.01(-0.04%)
Dec 24, 2003 34.58 34.91 34.35 34.85 2,674,972 +0.26(+0.75%)
Dec 23, 2003 34.41 34.60 34.34 34.59 4,497,326 +0.16(+0.45%)
Dec 22, 2003 34.42 34.58 34.25 34.43 4,786,553 -0.07(-0.22%)
Dec 19, 2003 34.66 34.66 34.31 34.51 7,253,514 -0.13(-0.36%)
Dec 18, 2003 34.02 34.76 33.91 34.63 8,181,700 +0.72(+2.13%)
Dec 17, 2003 33.95 34.11 33.72 33.91 4,137,373 -0.22(-0.65%)
Dec 16, 2003 34.02 34.23 33.99 34.14 3,583,124 +0.19(+0.55%)
Dec 15, 2003 34.09 34.25 33.91 33.95 3,536,869 -0.13(-0.39%)
Dec 12, 2003 34.19 34.19 33.69 34.08 3,107,534 +0.05(+0.15%)
Dec 11, 2003 33.91 34.17 33.73 34.03 3,736,006 +0.30(+0.88%)
Dec 10, 2003 33.97 33.98 33.65 33.73 4,040,696 -0.15(-0.44%)
Dec 09, 2003 33.63 34.09 33.62 33.88 4,281,382 +0.19(+0.55%)
Dec 08, 2003 33.44 33.73 33.30 33.70 3,862,535 +0.26(+0.78%)
Dec 05, 2003 33.75 33.75 32.92 33.44 3,293,494 -0.29(-0.86%)
Dec 04, 2003 33.74 33.84 33.53 33.73 3,603,697 +0.05(+0.15%)
Dec 03, 2003 33.78 34.21 33.61 33.68 4,733,037 +0.01(+0.04%)
Dec 02, 2003 33.49 33.66 33.21 33.66 5,308,531 +0.20(+0.60%)
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.