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 (%)
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%)
Feb 02, 2004 14.45 14.66 14.37 14.57 13,409,504 +0.13(+0.93%)
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.