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 (%)
Nov 30, 2004 14.90 15.17 14.90 15.03 9,171,608 -0.17(-1.11%)
Nov 29, 2004 15.25 15.37 15.16 15.19 8,243,137 -0.06(-0.38%)
Nov 26, 2004 15.14 15.38 15.13 15.25 2,678,182 +0.07(+0.47%)
Nov 24, 2004 15.17 15.28 15.05 15.18 8,622,065 +0.05(+0.33%)
Nov 23, 2004 15.38 15.43 15.09 15.13 10,485,986 -0.22(-1.45%)
Nov 22, 2004 15.37 15.38 15.09 15.35 10,179,661 +0.04(+0.28%)
Nov 19, 2004 15.40 15.41 15.26 15.31 13,082,909 -0.22(-1.43%)
Nov 18, 2004 15.56 15.67 15.50 15.53 9,863,004 -0.10(-0.64%)
Nov 17, 2004 15.85 15.96 15.55 15.63 10,814,092 -0.19(-1.22%)
Nov 16, 2004 15.93 16.01 15.81 15.83 8,158,807 -0.11(-0.67%)
Nov 15, 2004 15.86 15.97 15.74 15.93 11,192,461 +0.11(+0.70%)
Nov 12, 2004 15.95 16.05 15.64 15.82 18,542,872 -0.40(-2.47%)
Nov 11, 2004 16.14 16.29 16.08 16.22 7,887,108 +0.09(+0.56%)
Nov 10, 2004 16.12 16.18 16.03 16.13 8,288,095 +0.02(+0.11%)
Nov 09, 2004 16.08 16.22 15.98 16.12 11,165,375 +0.01(+0.09%)
Nov 08, 2004 16.01 16.18 15.86 16.10 16,459,189 +0.18(+1.15%)
Nov 05, 2004 15.95 15.97 15.76 15.92 11,487,617 +0.00(+0.00%)
Nov 04, 2004 15.62 16.01 15.52 15.92 17,730,006 +0.30(+1.93%)
Nov 03, 2004 15.39 15.72 15.38 15.62 17,029,954 +0.47(+3.07%)
Nov 02, 2004 15.24 15.40 15.08 15.15 15,152,630 -0.15(-1.01%)
Nov 01, 2004 15.22 15.38 15.14 15.31 12,253,849 +0.04(+0.26%)
Oct 29, 2004 15.24 15.31 15.18 15.27 10,249,471 -0.03(-0.19%)
Oct 28, 2004 15.13 15.31 15.10 15.30 8,138,423 +0.10(+0.66%)
Oct 27, 2004 14.63 15.24 14.63 15.19 13,562,921 +0.52(+3.54%)
Oct 26, 2004 14.52 14.69 14.41 14.68 10,127,722 +0.12(+0.84%)
Oct 25, 2004 14.63 14.63 14.48 14.55 8,577,666 -0.08(-0.54%)
Oct 22, 2004 14.72 14.74 14.61 14.63 7,753,911 -0.09(-0.58%)
Oct 21, 2004 14.81 14.89 14.56 14.72 9,572,874 -0.11(-0.72%)
Oct 20, 2004 14.84 14.85 14.68 14.83 7,654,222 +0.01(+0.05%)
Oct 19, 2004 14.78 14.92 14.75 14.82 12,418,600 +0.01(+0.07%)
Oct 18, 2004 14.84 14.95 14.77 14.81 11,834,711 -0.00(-0.02%)
Oct 15, 2004 14.93 15.00 14.78 14.81 16,270,144 +0.13(+0.85%)
Oct 14, 2004 14.81 14.91 14.68 14.69 10,390,486 -0.05(-0.34%)
Oct 13, 2004 14.93 14.93 14.66 14.74 10,406,403 -0.13(-0.87%)
Oct 12, 2004 14.73 14.90 14.68 14.87 9,533,222 +0.12(+0.83%)
Oct 11, 2004 14.63 14.82 14.63 14.74 6,920,661 +0.12(+0.83%)
Oct 08, 2004 14.72 14.85 14.59 14.62 8,222,474 -0.18(-1.21%)
Oct 07, 2004 15.12 15.12 14.79 14.80 13,275,026 -0.31(-2.06%)
Oct 06, 2004 15.17 15.17 15.02 15.11 4,974,365 -0.03(-0.19%)
Oct 05, 2004 15.11 15.19 15.06 15.14 7,362,697 +0.03(+0.19%)
Oct 04, 2004 15.11 15.21 14.99 15.11 16,715,810 +0.00(+0.02%)
Oct 01, 2004 15.20 15.35 15.09 15.11 13,141,550 -0.06(-0.40%)
Sep 30, 2004 15.19 15.24 15.01 15.17 13,594,755 +0.02(+0.12%)
Sep 29, 2004 15.18 15.19 15.05 15.15 7,849,690 -0.07(-0.47%)
Sep 28, 2004 15.15 15.33 15.09 15.22 10,012,397 +0.03(+0.19%)
Sep 27, 2004 15.10 15.28 15.08 15.19 9,407,285 +0.03(+0.21%)
Sep 24, 2004 15.13 15.21 15.12 15.16 7,581,620 -0.01(-0.07%)
Sep 23, 2004 15.09 15.22 15.08 15.17 10,677,544 +0.13(+0.86%)
Sep 22, 2004 15.26 15.28 15.01 15.04 11,273,999 -0.37(-2.39%)
Sep 21, 2004 15.22 15.47 15.14 15.41 8,704,161 +0.16(+1.06%)
Sep 20, 2004 15.31 15.37 15.21 15.25 6,957,800 -0.12(-0.77%)
Sep 17, 2004 15.36 15.46 15.32 15.37 9,271,575 +0.08(+0.54%)
Sep 16, 2004 15.26 15.36 15.24 15.29 4,917,958 +0.06(+0.42%)
Sep 15, 2004 15.35 15.42 15.22 15.22 8,836,521 -0.15(-1.00%)
Sep 14, 2004 15.35 15.40 15.24 15.38 8,978,933 -0.00(-0.02%)
Sep 13, 2004 15.13 15.38 15.08 15.38 7,964,457 +0.23(+1.51%)
Sep 10, 2004 14.97 15.19 14.93 15.15 6,068,703 +0.11(+0.74%)
Sep 09, 2004 15.08 15.12 15.00 15.04 6,953,611 -0.06(-0.40%)
Sep 08, 2004 15.11 15.15 15.01 15.10 8,281,672 +0.03(+0.21%)
Sep 07, 2004 15.28 15.38 15.01 15.07 12,032,971 -0.21(-1.38%)
Sep 03, 2004 15.28 15.41 15.26 15.28 8,000,479 +0.03(+0.19%)
Sep 02, 2004 15.06 15.33 15.06 15.25 9,191,992 +0.19(+1.26%)
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.