Indicators

Abbott Laboratories (NY: ABT )

114.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.66	14.67	14.37	14.43	13,536,349	-0.22(-1.53%)
Jan 29, 2004	14.57	14.69	14.51	14.66	15,953,277	-0.02(-0.11%)
Jan 28, 2004	14.57	14.77	14.57	14.68	14,173,859	+0.14(+0.94%)
Jan 27, 2004	14.60	14.71	14.49	14.54	12,493,530	-0.16(-1.12%)
Jan 26, 2004	14.40	14.74	14.40	14.70	12,703,049	+0.30(+2.12%)
Jan 23, 2004	14.50	14.63	14.38	14.40	12,509,647	-0.04(-0.26%)
Jan 22, 2004	14.59	14.65	14.42	14.43	18,431,688	-0.21(-1.42%)
Jan 21, 2004	14.49	14.78	14.43	14.64	17,889,984	+0.14(+0.97%)
Jan 20, 2004	14.52	14.66	14.48	14.50	15,852,995	+0.01(+0.07%)
Jan 16, 2004	14.65	14.88	14.45	14.49	32,944,000	-0.57(-3.78%)
Jan 15, 2004	14.83	15.07	14.71	15.06	13,285,941	+0.15(+1.01%)
Jan 14, 2004	14.89	14.94	14.68	14.91	13,846,747	+0.02(+0.16%)
Jan 13, 2004	14.81	14.89	14.64	14.89	11,715,147	-0.00(-0.02%)
Jan 12, 2004	15.05	15.07	14.84	14.89	15,486,188	-0.16(-1.09%)
Jan 09, 2004	15.16	15.28	15.04	15.05	17,799,848	-0.20(-1.30%)
Jan 08, 2004	15.24	15.26	15.11	15.25	23,235,996	-0.46(-2.94%)
Jan 07, 2004	15.56	15.71	15.46	15.71	10,415,951	+0.16(+1.06%)
Jan 06, 2004	15.56	15.64	15.47	15.55	10,437,739	-0.11(-0.73%)
Jan 05, 2004	15.78	15.83	15.48	15.66	19,287,372	+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.