Skip to main content

Abbott Laboratories (NY: ABT )

116.69 +1.82 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 41.61 41.71 40.80 41.21 2,931,200 -0.34(-0.82%)
May 27, 2004 41.30 41.63 41.05 41.55 2,962,500 +0.51(+1.24%)
May 26, 2004 40.57 41.14 40.40 41.04 3,012,600 +0.42(+1.03%)
May 25, 2004 39.64 40.65 39.43 40.62 4,126,000 +1.07(+2.71%)
May 24, 2004 40.12 40.21 39.54 39.55 3,881,000 -0.40(-1.00%)
May 21, 2004 40.35 40.43 39.89 39.95 3,833,800 -0.31(-0.77%)
May 20, 2004 40.63 40.73 40.19 40.26 3,037,600 -0.57(-1.40%)
May 19, 2004 41.50 41.50 40.76 40.83 3,204,800 -0.16(-0.39%)
May 18, 2004 41.48 41.49 40.91 40.99 2,641,700 -0.09(-0.22%)
May 17, 2004 40.90 41.55 40.77 41.08 3,318,900 -0.07(-0.17%)
May 14, 2004 41.00 41.72 40.89 41.15 2,779,000 +0.15(+0.37%)
May 13, 2004 40.82 41.30 40.74 41.00 2,930,600 -0.22(-0.53%)
May 12, 2004 40.53 41.45 40.50 41.22 3,038,800 +0.29(+0.71%)
May 11, 2004 40.33 40.97 40.33 40.93 2,706,600 +0.14(+0.34%)
May 10, 2004 41.45 41.60 40.56 40.79 4,346,200 -0.71(-1.71%)
May 07, 2004 41.99 42.38 41.45 41.50 2,920,300 -0.49(-1.17%)
May 06, 2004 41.97 42.23 41.80 41.99 2,851,800 +0.02(+0.05%)
May 05, 2004 41.50 42.25 41.50 41.97 3,333,300 +0.19(+0.45%)
May 04, 2004 42.32 42.32 41.56 41.78 4,110,300 -0.54(-1.28%)
May 03, 2004 41.37 42.50 41.17 42.32 6,321,700 -1.70(-3.86%)
Apr 30, 2004 44.40 44.63 44.02 44.02 4,011,600 -0.38(-0.86%)
Apr 29, 2004 44.16 44.67 44.09 44.40 4,185,400 +0.25(+0.57%)
Apr 28, 2004 44.19 44.31 43.86 44.15 4,702,500 -0.27(-0.61%)
Apr 27, 2004 44.00 44.64 43.80 44.42 4,407,200 +0.42(+0.95%)
Apr 26, 2004 44.04 44.07 43.80 44.00 3,505,800 +0.10(+0.23%)
Apr 23, 2004 44.00 44.32 43.77 43.90 3,758,200 -0.35(-0.79%)
Apr 22, 2004 42.87 44.27 42.61 44.25 5,026,700 +1.13(+2.62%)
Apr 21, 2004 43.06 43.64 42.89 43.12 5,783,600 -0.11(-0.25%)
Apr 20, 2004 44.25 44.30 43.23 43.23 4,097,700 -0.97(-2.19%)
Apr 19, 2004 43.82 44.21 43.25 44.20 4,912,600 +0.07(+0.16%)
Apr 16, 2004 44.00 44.40 43.50 44.13 6,628,400 +0.16(+0.36%)
Apr 15, 2004 41.85 44.15 41.78 43.97 10,428,900 +2.01(+4.79%)
Apr 14, 2004 40.05 41.99 40.00 41.96 7,563,400 +1.71(+4.25%)
Apr 13, 2004 40.95 41.25 40.25 40.25 7,794,100 -0.95(-2.31%)
Apr 12, 2004 41.25 41.64 40.80 41.20 8,877,200 -1.12(-2.65%)
Apr 08, 2004 43.30 43.45 42.16 42.32 6,790,700 -0.43(-1.01%)
Apr 07, 2004 43.22 43.34 42.72 42.75 6,162,400 -0.44(-1.02%)
Apr 06, 2004 42.85 43.25 42.69 43.19 3,678,900 +0.30(+0.70%)
Apr 05, 2004 42.43 42.94 42.33 42.89 5,519,700 +0.52(+1.23%)
Apr 02, 2004 42.44 42.49 42.04 42.37 4,856,100 +0.52(+1.24%)
Apr 01, 2004 41.25 42.15 41.20 41.85 4,704,700 +0.75(+1.82%)
Mar 31, 2004 41.04 41.40 40.80 41.10 4,390,100 +0.14(+0.34%)
Mar 30, 2004 40.70 41.04 40.51 40.96 3,956,500 +0.39(+0.96%)
Mar 29, 2004 40.40 40.71 40.10 40.57 4,823,800 +0.43(+1.07%)
Mar 26, 2004 39.60 40.38 39.60 40.14 3,790,100 +0.33(+0.83%)
Mar 25, 2004 39.40 40.14 39.38 39.81 4,621,300 +0.46(+1.17%)
Mar 24, 2004 39.96 40.25 39.28 39.35 4,918,300 -0.69(-1.72%)
Mar 23, 2004 39.80 40.30 39.80 40.04 4,352,900 +0.43(+1.09%)
Mar 22, 2004 40.00 40.24 39.45 39.61 4,213,600 -0.60(-1.49%)
Mar 19, 2004 40.20 40.62 40.07 40.21 5,261,800 +0.12(+0.30%)
Mar 18, 2004 40.38 40.64 39.82 40.09 9,032,400 -0.54(-1.33%)
Mar 17, 2004 41.60 41.65 40.00 40.63 9,114,300 -0.93(-2.24%)
Mar 16, 2004 41.40 41.83 41.21 41.56 4,814,000 +0.86(+2.11%)
Mar 15, 2004 41.20 41.44 40.66 40.70 3,930,700 -0.74(-1.79%)
Mar 12, 2004 41.60 41.63 41.11 41.44 4,554,000 -0.08(-0.19%)
Mar 11, 2004 41.45 41.87 41.16 41.52 6,280,700 +0.07(+0.17%)
Mar 10, 2004 42.30 42.33 41.35 41.45 6,437,700 -0.95(-2.24%)
Mar 09, 2004 43.00 43.33 42.21 42.40 4,214,700 -0.75(-1.74%)
Mar 08, 2004 43.58 43.64 43.06 43.15 3,777,200 -0.43(-0.99%)
Mar 05, 2004 43.45 43.89 43.33 43.58 4,845,000 -0.05(-0.11%)
Mar 04, 2004 43.70 43.88 43.40 43.63 2,803,600 -0.30(-0.68%)
Mar 03, 2004 43.62 43.99 43.29 43.93 3,419,000 +0.32(+0.73%)
Mar 02, 2004 43.18 43.79 43.16 43.61 3,951,800 +0.21(+0.48%)
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.