Indicators

Abbott Laboratories (NY: ABT )

107.28 +2.01 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.25	14.25	13.97	14.03	13,929,779	-0.22(-1.53%)
Jan 29, 2004	14.16	14.27	14.10	14.24	16,416,955	-0.02(-0.11%)
Jan 28, 2004	14.16	14.36	14.16	14.26	14,585,819	+0.13(+0.94%)
Jan 27, 2004	14.19	14.29	14.08	14.13	12,856,651	-0.16(-1.12%)
Jan 26, 2004	14.00	14.33	14.00	14.29	13,072,260	+0.30(+2.12%)
Jan 23, 2004	14.09	14.21	13.97	13.99	12,873,237	-0.04(-0.26%)
Jan 22, 2004	14.18	14.24	14.02	14.03	18,967,400	-0.20(-1.42%)
Jan 21, 2004	14.08	14.36	14.02	14.23	18,409,950	+0.14(+0.97%)
Jan 20, 2004	14.11	14.24	14.07	14.09	16,313,758	+0.01(+0.07%)
Jan 16, 2004	14.24	14.46	14.05	14.08	33,901,508	-0.55(-3.78%)
Jan 15, 2004	14.41	14.65	14.29	14.64	13,672,094	+0.15(+1.01%)
Jan 14, 2004	14.47	14.52	14.26	14.49	14,249,199	+0.02(+0.16%)
Jan 13, 2004	14.39	14.47	14.23	14.47	12,055,645	-0.00(-0.02%)
Jan 12, 2004	14.63	14.64	14.42	14.47	15,936,289	-0.16(-1.09%)
Jan 09, 2004	14.74	14.85	14.62	14.63	18,317,196	-0.19(-1.30%)
Jan 08, 2004	14.81	14.83	14.69	14.82	23,911,344	-0.45(-2.94%)
Jan 07, 2004	15.12	15.27	15.03	15.27	10,718,688	+0.16(+1.06%)
Jan 06, 2004	15.12	15.20	15.03	15.11	10,741,109	-0.11(-0.73%)
Jan 05, 2004	15.34	15.38	15.04	15.22	19,847,954	+0.00(+0.00%)

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.