Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.81 14.93 14.73 14.93 7,391,737 +0.17(+1.14%)
Aug 30, 2004 14.87 14.87 14.75 14.76 4,273,195 -0.10(-0.70%)
Aug 27, 2004 14.75 14.89 14.74 14.87 5,945,838 +0.10(+0.70%)
Aug 26, 2004 14.81 14.89 14.74 14.76 5,378,424 -0.08(-0.56%)
Aug 25, 2004 14.68 14.88 14.67 14.84 7,515,720 +0.16(+1.10%)
Aug 24, 2004 14.74 14.80 14.66 14.68 4,773,313 +0.04(+0.29%)
Aug 23, 2004 14.71 14.84 14.63 14.64 6,250,487 -0.05(-0.32%)
Aug 20, 2004 14.58 14.74 14.54 14.69 9,583,485 +0.11(+0.74%)
Aug 19, 2004 14.51 14.61 14.41 14.58 9,955,711 +0.04(+0.30%)
Aug 18, 2004 14.32 14.54 14.24 14.54 7,052,183 +0.21(+1.48%)
Aug 17, 2004 14.47 14.47 14.29 14.32 11,872,967 +0.00(+0.00%)
Aug 16, 2004 14.22 14.40 14.13 14.32 9,693,785 +0.15(+1.04%)
Aug 13, 2004 14.19 14.24 14.06 14.18 5,020,998 -0.01(-0.10%)
Aug 12, 2004 14.14 14.27 14.09 14.19 7,853,320 -0.05(-0.38%)
Aug 11, 2004 13.93 14.30 13.91 14.25 8,330,539 +0.26(+1.87%)
Aug 10, 2004 13.86 13.99 13.70 13.98 6,722,401 +0.25(+1.80%)
Aug 09, 2004 13.75 13.86 13.72 13.74 10,295,545 -0.12(-0.85%)
Aug 06, 2004 13.83 13.94 13.73 13.86 9,943,983 -0.01(-0.05%)
Aug 05, 2004 13.95 14.05 13.86 13.86 7,500,082 -0.15(-1.07%)
Aug 04, 2004 13.87 14.05 13.81 14.01 6,593,672 -0.01(-0.10%)
Aug 03, 2004 14.01 14.16 13.96 14.03 6,756,189 -0.03(-0.23%)
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.