Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.02 14.14 13.96 14.09 6,795,283 +0.07(+0.51%)
Jul 29, 2004 13.98 14.11 13.88 14.02 6,342,357 +0.04(+0.26%)
Jul 28, 2004 13.97 14.03 13.71 13.98 7,858,904 -0.05(-0.36%)
Jul 27, 2004 13.84 14.06 13.73 14.03 8,395,881 +0.24(+1.77%)
Jul 26, 2004 13.84 13.88 13.71 13.79 6,032,122 -0.04(-0.31%)
Jul 23, 2004 14.06 14.09 13.75 13.83 7,789,374 -0.23(-1.63%)
Jul 22, 2004 13.86 14.13 13.86 14.06 7,383,081 +0.18(+1.32%)
Jul 21, 2004 14.13 14.31 13.88 13.88 7,784,627 -0.22(-1.55%)
Jul 20, 2004 14.01 14.13 13.95 14.10 5,827,440 +0.09(+0.61%)
Jul 19, 2004 14.08 14.16 13.93 14.01 7,972,555 +0.01(+0.08%)
Jul 16, 2004 14.35 14.35 13.98 14.00 10,706,026 -0.24(-1.69%)
Jul 15, 2004 14.36 14.48 14.23 14.24 9,648,269 +0.00(+0.00%)
Jul 14, 2004 14.31 14.46 14.15 14.24 11,451,595 -0.18(-1.27%)
Jul 13, 2004 14.33 14.45 14.32 14.42 10,853,185 -0.04(-0.30%)
Jul 12, 2004 14.36 14.57 14.26 14.47 11,036,925 +0.18(+1.25%)
Jul 09, 2004 14.63 14.65 14.25 14.29 14,728,465 -0.14(-0.94%)
Jul 08, 2004 14.17 14.55 14.16 14.42 12,805,067 +0.25(+1.77%)
Jul 07, 2004 14.24 14.36 14.09 14.17 9,448,054 -0.08(-0.53%)
Jul 06, 2004 14.41 14.48 14.25 14.25 11,835,269 -0.29(-1.97%)
Jul 02, 2004 14.54 14.65 14.48 14.54 5,703,737 -0.05(-0.32%)
Jul 01, 2004 14.61 14.74 14.40 14.58 12,055,868 -0.01(-0.10%)
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%)
Jun 01, 2004 14.70 14.75 14.61 14.69 7,781,555 -0.07(-0.49%)
May 28, 2004 14.90 14.94 14.61 14.76 8,185,056 -0.12(-0.82%)
May 27, 2004 14.79 14.91 14.70 14.88 8,272,458 +0.18(+1.24%)
May 26, 2004 14.53 14.73 14.47 14.70 8,412,357 +0.15(+1.03%)
May 25, 2004 14.20 14.56 14.12 14.55 11,521,405 +0.38(+2.71%)
May 24, 2004 14.37 14.40 14.16 14.16 10,837,269 -0.14(-1.00%)
May 21, 2004 14.45 14.48 14.29 14.31 10,705,468 -0.11(-0.77%)
May 20, 2004 14.55 14.59 14.39 14.42 8,482,166 -0.20(-1.40%)
May 19, 2004 14.86 14.86 14.60 14.62 8,949,054 -0.06(-0.39%)
May 18, 2004 14.85 14.86 14.65 14.68 7,376,659 -0.03(-0.22%)
May 17, 2004 14.65 14.88 14.60 14.71 9,267,666 -0.03(-0.17%)
May 14, 2004 14.68 14.94 14.64 14.74 7,760,054 +0.05(+0.37%)
May 13, 2004 14.62 14.79 14.59 14.68 8,183,380 -0.08(-0.53%)
May 12, 2004 14.51 14.84 14.50 14.76 8,485,517 +0.10(+0.71%)
May 11, 2004 14.44 14.67 14.44 14.66 7,557,885 +0.05(+0.34%)
May 10, 2004 14.84 14.90 14.53 14.61 12,136,289 -0.25(-1.71%)
May 07, 2004 15.04 15.18 14.84 14.86 8,154,619 -0.18(-1.17%)
May 06, 2004 15.03 15.12 14.97 15.04 7,963,340 +0.01(+0.05%)
May 05, 2004 14.86 15.13 14.86 15.03 9,307,876 +0.07(+0.45%)
May 04, 2004 15.16 15.16 14.88 14.96 11,477,564 -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.