Abbott Laboratories (NY: ABT )

128.38 USD +1.64 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 41.35 41.69 41.12 41.69 2,647,100 +0.47(+1.14%)
Aug 30, 2004 41.51 41.51 41.20 41.22 1,530,300 -0.29(-0.70%)
Aug 27, 2004 41.18 41.59 41.16 41.51 2,129,300 +0.29(+0.70%)
Aug 26, 2004 41.35 41.58 41.17 41.22 1,926,100 -0.23(-0.55%)
Aug 25, 2004 41.00 41.54 40.96 41.45 2,691,500 +0.45(+1.10%)
Aug 24, 2004 41.15 41.34 40.94 41.00 1,709,400 +0.12(+0.29%)
Aug 23, 2004 41.09 41.45 40.85 40.88 2,238,400 -0.13(-0.32%)
Aug 20, 2004 40.71 41.16 40.59 41.01 3,432,000 +0.30(+0.74%)
Aug 19, 2004 40.52 40.80 40.25 40.71 3,565,300 +0.12(+0.30%)
Aug 18, 2004 40.00 40.60 39.76 40.59 2,525,500 +0.59(+1.48%)
Aug 17, 2004 40.40 40.40 39.90 40.00 4,251,900 +0.00(+0.00%)
Aug 16, 2004 39.70 40.20 39.47 40.00 3,471,500 +0.41(+1.04%)
Aug 13, 2004 39.63 39.75 39.25 39.59 1,798,100 -0.04(-0.10%)
Aug 12, 2004 39.48 39.86 39.34 39.63 2,812,400 -0.15(-0.38%)
Aug 11, 2004 38.90 39.92 38.85 39.78 2,983,300 +0.73(+1.87%)
Aug 10, 2004 38.70 39.06 38.26 39.05 2,407,400 +0.69(+1.80%)
Aug 09, 2004 38.40 38.70 38.31 38.36 3,687,000 -0.33(-0.85%)
Aug 06, 2004 38.63 38.93 38.35 38.69 3,561,100 -0.02(-0.05%)
Aug 05, 2004 38.95 39.22 38.70 38.71 2,685,900 -0.42(-1.07%)
Aug 04, 2004 38.73 39.22 38.55 39.13 2,361,300 -0.04(-0.10%)
Aug 03, 2004 39.11 39.54 38.97 39.17 2,419,500 -0.09(-0.23%)
Aug 02, 2004 39.35 39.48 39.11 39.26 1,979,600 -0.09(-0.23%)
Jul 30, 2004 39.16 39.48 38.98 39.35 2,433,500 +0.20(+0.51%)
Jul 29, 2004 39.05 39.40 38.75 39.15 2,271,300 +0.10(+0.26%)
Jul 28, 2004 39.00 39.18 38.27 39.05 2,814,400 -0.14(-0.36%)
Jul 27, 2004 38.66 39.25 38.33 39.19 3,006,700 +0.68(+1.77%)
Jul 26, 2004 38.65 38.75 38.28 38.51 2,160,200 -0.12(-0.31%)
Jul 23, 2004 39.27 39.34 38.40 38.63 2,789,500 -0.64(-1.63%)
Jul 22, 2004 38.70 39.47 38.70 39.27 2,644,000 +0.51(+1.32%)
Jul 21, 2004 39.46 39.95 38.75 38.76 2,787,800 -0.61(-1.55%)
Jul 20, 2004 39.13 39.46 38.95 39.37 2,086,900 +0.24(+0.61%)
Jul 19, 2004 39.31 39.53 38.89 39.13 2,855,100 +0.03(+0.08%)
Jul 16, 2004 40.08 40.08 39.04 39.10 3,834,000 -0.67(-1.68%)
Jul 15, 2004 40.10 40.42 39.74 39.77 3,455,200 +0.00(+0.00%)
Jul 14, 2004 39.95 40.37 39.52 39.77 4,101,000 -0.51(-1.27%)
Jul 13, 2004 40.01 40.36 40.00 40.28 3,886,700 -0.12(-0.30%)
Jul 12, 2004 40.10 40.69 39.81 40.40 3,952,500 +0.50(+1.25%)
Jul 09, 2004 40.85 40.90 39.80 39.90 5,274,500 -0.38(-0.94%)
Jul 08, 2004 39.58 40.63 39.53 40.28 4,585,700 +0.70(+1.77%)
Jul 07, 2004 39.75 40.10 39.35 39.58 3,383,500 -0.21(-0.53%)
Jul 06, 2004 40.25 40.42 39.79 39.79 4,238,400 -0.80(-1.97%)
Jul 02, 2004 40.59 40.91 40.42 40.59 2,042,600 -0.13(-0.32%)
Jul 01, 2004 40.80 41.15 40.21 40.72 4,317,400 -0.04(-0.10%)
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.