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 (%)
Apr 30, 2004 14.88 14.95 14.75 14.75 11,973,016 -0.13(-0.86%)
Apr 29, 2004 14.80 14.97 14.77 14.88 12,491,740 +0.08(+0.57%)
Apr 28, 2004 14.81 14.85 14.70 14.79 14,035,076 -0.09(-0.61%)
Apr 27, 2004 14.74 14.96 14.68 14.88 13,153,724 +0.14(+0.95%)
Apr 26, 2004 14.76 14.77 14.68 14.74 10,463,406 +0.03(+0.23%)
Apr 23, 2004 14.74 14.85 14.67 14.71 11,216,719 -0.12(-0.79%)
Apr 22, 2004 14.36 14.83 14.28 14.83 15,002,683 +0.38(+2.62%)
Apr 21, 2004 14.43 14.62 14.37 14.45 17,261,726 -0.04(-0.25%)
Apr 20, 2004 14.83 14.84 14.48 14.48 12,229,990 -0.32(-2.19%)
Apr 19, 2004 14.68 14.81 14.49 14.81 14,662,140 +0.02(+0.16%)
Apr 16, 2004 14.74 14.88 14.57 14.79 19,783,114 +0.05(+0.36%)
Apr 15, 2004 14.02 14.79 14.00 14.73 31,126,082 +0.67(+4.79%)
Apr 14, 2004 13.42 14.07 13.40 14.06 22,573,714 +0.57(+4.25%)
Apr 13, 2004 13.72 13.82 13.49 13.49 23,262,262 -0.32(-2.31%)
Apr 12, 2004 13.82 13.95 13.67 13.80 26,494,880 -0.38(-2.65%)
Apr 08, 2004 14.51 14.56 14.13 14.18 20,267,514 -0.14(-1.01%)
Apr 07, 2004 14.48 14.52 14.31 14.32 18,392,292 -0.15(-1.02%)
Apr 06, 2004 14.36 14.49 14.30 14.47 10,980,040 +0.10(+0.70%)
Apr 05, 2004 14.22 14.39 14.18 14.37 16,474,090 +0.17(+1.23%)
Apr 02, 2004 14.22 14.24 14.09 14.20 14,493,510 +0.17(+1.24%)
Apr 01, 2004 13.82 14.12 13.80 14.02 14,041,642 +0.25(+1.82%)
Mar 31, 2004 13.75 13.87 13.67 13.77 13,102,687 +0.05(+0.34%)
Mar 30, 2004 13.64 13.75 13.57 13.72 11,808,565 +0.13(+0.96%)
Mar 29, 2004 13.54 13.64 13.44 13.59 14,397,107 +0.14(+1.07%)
Mar 26, 2004 13.27 13.53 13.27 13.45 11,311,928 +0.11(+0.83%)
Mar 25, 2004 13.20 13.45 13.19 13.34 13,792,726 +0.15(+1.17%)
Mar 24, 2004 13.39 13.49 13.16 13.18 14,679,152 -0.23(-1.72%)
Mar 23, 2004 13.34 13.50 13.34 13.42 12,991,660 +0.14(+1.09%)
Mar 22, 2004 13.40 13.48 13.22 13.27 12,575,905 -0.20(-1.49%)
Mar 19, 2004 13.47 13.61 13.43 13.47 15,704,362 +0.04(+0.30%)
Mar 18, 2004 13.53 13.62 13.34 13.43 26,958,090 -0.18(-1.33%)
Mar 17, 2004 13.94 13.96 13.40 13.61 27,202,528 -0.31(-2.24%)
Mar 16, 2004 13.87 14.02 13.81 13.92 14,367,858 +0.29(+2.11%)
Mar 15, 2004 13.80 13.88 13.62 13.64 11,731,562 -0.25(-1.79%)
Mar 12, 2004 13.94 13.95 13.77 13.88 13,591,863 -0.03(-0.19%)
Mar 11, 2004 13.89 14.03 13.79 13.91 18,745,370 +0.02(+0.17%)
Mar 10, 2004 14.17 14.18 13.85 13.89 19,213,952 -0.32(-2.24%)
Mar 09, 2004 14.41 14.52 14.14 14.21 12,579,188 -0.25(-1.74%)
Mar 08, 2004 14.60 14.62 14.43 14.46 11,273,426 -0.14(-0.99%)
Mar 05, 2004 14.56 14.71 14.52 14.60 14,460,381 -0.02(-0.11%)
Mar 04, 2004 14.64 14.70 14.54 14.62 8,367,621 -0.10(-0.68%)
Mar 03, 2004 14.62 14.74 14.50 14.72 10,204,343 +0.11(+0.73%)
Mar 02, 2004 14.47 14.67 14.46 14.61 11,794,537 +0.07(+0.48%)
Mar 01, 2004 14.34 14.60 14.27 14.54 10,812,903 +0.20(+1.40%)
Feb 27, 2004 14.34 14.49 14.26 14.34 11,013,766 -0.08(-0.58%)
Feb 26, 2004 14.50 14.56 14.39 14.42 11,397,884 -0.15(-1.03%)
Feb 25, 2004 14.57 14.63 14.49 14.57 8,138,404 -0.02(-0.12%)
Feb 24, 2004 14.56 14.65 14.48 14.59 10,578,015 -0.06(-0.39%)
Feb 23, 2004 14.57 14.72 14.53 14.65 9,071,091 +0.11(+0.78%)
Feb 20, 2004 14.57 14.76 14.50 14.53 12,796,169 +0.01(+0.09%)
Feb 19, 2004 14.92 14.92 14.47 14.52 26,314,312 -0.42(-2.80%)
Feb 18, 2004 15.00 15.08 14.91 14.94 16,381,866 -0.14(-0.91%)
Feb 17, 2004 14.88 15.11 14.88 15.08 14,463,962 +0.23(+1.56%)
Feb 13, 2004 14.67 14.89 14.67 14.85 12,708,123 +0.18(+1.23%)
Feb 12, 2004 14.86 14.89 14.65 14.67 11,153,744 -0.28(-1.86%)
Feb 11, 2004 14.83 15.03 14.69 14.94 12,296,248 +0.17(+1.13%)
Feb 10, 2004 14.83 14.91 14.75 14.78 9,799,632 -0.09(-0.59%)
Feb 09, 2004 14.91 14.94 14.73 14.86 11,378,484 -0.00(-0.02%)
Feb 06, 2004 14.89 14.96 14.77 14.87 8,508,793 -0.07(-0.45%)
Feb 05, 2004 14.81 14.96 14.79 14.93 11,060,923 +0.10(+0.70%)
Feb 04, 2004 14.83 14.98 14.73 14.83 21,923,370 +0.00(+0.02%)
Feb 03, 2004 14.64 14.83 14.47 14.83 13,486,805 +0.26(+1.77%)
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.