Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.70 13.81 13.63 13.76 6,958,277 +0.07(+0.51%)
Jul 29, 2004 13.66 13.78 13.55 13.69 6,494,487 +0.03(+0.26%)
Jul 28, 2004 13.64 13.70 13.38 13.66 8,047,411 -0.05(-0.36%)
Jul 27, 2004 13.52 13.73 13.41 13.71 8,597,268 +0.24(+1.77%)
Jul 26, 2004 13.52 13.55 13.39 13.47 6,176,811 -0.04(-0.31%)
Jul 23, 2004 13.73 13.76 13.43 13.51 7,976,212 -0.22(-1.63%)
Jul 22, 2004 13.53 13.80 13.53 13.73 7,560,174 +0.18(+1.32%)
Jul 21, 2004 13.80 13.97 13.55 13.56 7,971,351 -0.21(-1.55%)
Jul 20, 2004 13.68 13.80 13.62 13.77 5,967,219 +0.08(+0.61%)
Jul 19, 2004 13.75 13.82 13.60 13.68 8,163,787 +0.01(+0.08%)
Jul 16, 2004 14.02 14.02 13.65 13.67 10,962,824 -0.23(-1.69%)
Jul 15, 2004 14.02 14.14 13.90 13.91 9,879,695 +0.00(+0.00%)
Jul 14, 2004 13.97 14.12 13.82 13.91 11,726,276 -0.18(-1.27%)
Jul 13, 2004 13.99 14.12 13.99 14.09 11,113,513 -0.04(-0.30%)
Jul 12, 2004 14.02 14.23 13.92 14.13 11,301,660 +0.17(+1.25%)
Jul 09, 2004 14.29 14.30 13.92 13.95 15,081,747 -0.13(-0.94%)
Jul 08, 2004 13.84 14.21 13.82 14.09 13,112,213 +0.24(+1.77%)
Jul 07, 2004 13.90 14.02 13.76 13.84 9,674,678 -0.07(-0.53%)
Jul 06, 2004 14.08 14.14 13.92 13.92 12,119,154 -0.28(-1.97%)
Jul 02, 2004 14.20 14.31 14.14 14.20 5,840,549 -0.05(-0.32%)
Jul 01, 2004 14.27 14.39 14.06 14.24 12,345,044 -0.01(-0.10%)
Jun 30, 2004 14.44 14.44 14.13 14.25 11,131,241 -0.19(-1.31%)
Jun 29, 2004 14.26 14.50 14.24 14.44 10,731,787 +0.18(+1.27%)
Jun 28, 2004 14.27 14.39 14.20 14.26 13,288,922 +0.08(+0.54%)
Jun 25, 2004 14.66 14.67 14.17 14.18 20,371,010 -0.47(-3.22%)
Jun 24, 2004 14.54 14.67 14.34 14.66 18,106,102 -0.01(-0.10%)
Jun 23, 2004 14.70 14.72 14.58 14.67 8,098,021 -0.02(-0.17%)
Jun 22, 2004 14.86 14.99 14.54 14.70 17,539,948 -0.19(-1.27%)
Jun 21, 2004 15.04 15.04 14.88 14.88 8,526,069 -0.15(-1.02%)
Jun 18, 2004 15.10 15.13 14.96 15.04 12,096,851 -0.06(-0.42%)
Jun 17, 2004 14.95 15.12 14.89 15.10 7,590,769 +0.12(+0.79%)
Jun 16, 2004 15.00 15.03 14.95 14.98 7,586,480 -0.06(-0.37%)
Jun 15, 2004 14.95 15.10 14.88 15.04 20,978,340 +0.14(+0.96%)
Jun 14, 2004 14.83 14.99 14.79 14.89 9,473,665 -0.04(-0.26%)
Jun 10, 2004 14.86 14.99 14.83 14.93 9,992,640 +0.05(+0.31%)
Jun 09, 2004 14.94 14.96 14.80 14.89 9,414,476 -0.05(-0.30%)
Jun 08, 2004 14.74 14.95 14.73 14.93 8,508,627 +0.14(+0.92%)
Jun 07, 2004 14.67 14.80 14.67 14.80 9,727,577 +0.20(+1.37%)
Jun 04, 2004 14.43 14.63 14.41 14.60 9,902,284 +0.21(+1.43%)
Jun 03, 2004 14.28 14.49 14.27 14.39 7,033,764 -0.02(-0.12%)
Jun 02, 2004 14.43 14.43 14.26 14.41 7,236,493 +0.07(+0.46%)
Jun 01, 2004 14.36 14.41 14.27 14.34 7,968,206 -0.07(-0.49%)
May 28, 2004 14.55 14.59 14.27 14.41 8,381,385 -0.12(-0.82%)
May 27, 2004 14.44 14.56 14.36 14.53 8,470,884 +0.18(+1.24%)
May 26, 2004 14.19 14.39 14.13 14.35 8,614,138 +0.15(+1.03%)
May 25, 2004 13.86 14.22 13.79 14.21 11,797,760 +0.37(+2.71%)
May 24, 2004 14.03 14.06 13.83 13.83 11,097,215 -0.14(-1.00%)
May 21, 2004 14.11 14.14 13.95 13.97 10,962,253 -0.11(-0.77%)
May 20, 2004 14.21 14.24 14.06 14.08 8,685,622 -0.20(-1.40%)
May 19, 2004 14.51 14.51 14.25 14.28 9,163,709 -0.06(-0.39%)
May 18, 2004 14.51 14.51 14.31 14.34 7,553,597 -0.03(-0.22%)
May 17, 2004 14.30 14.53 14.26 14.37 9,489,963 -0.02(-0.17%)
May 14, 2004 14.34 14.59 14.30 14.39 7,946,189 +0.05(+0.37%)
May 13, 2004 14.28 14.44 14.25 14.34 8,379,669 -0.08(-0.53%)
May 12, 2004 14.17 14.50 14.16 14.42 8,689,053 +0.10(+0.71%)
May 11, 2004 14.10 14.33 14.10 14.31 7,739,170 +0.05(+0.34%)
May 10, 2004 14.50 14.55 14.18 14.27 12,427,394 -0.25(-1.71%)
May 07, 2004 14.69 14.82 14.50 14.51 8,350,218 -0.17(-1.17%)
May 06, 2004 14.68 14.77 14.62 14.69 8,154,351 +0.01(+0.05%)
May 05, 2004 14.51 14.78 14.51 14.68 9,531,138 +0.07(+0.46%)
May 04, 2004 14.80 14.80 14.53 14.61 11,752,868 -0.19(-1.28%)
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.