Skip to main content

Abbott Laboratories (NY: ABT )

109.95 -1.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 34.87 34.87 34.44 34.69 2,605,187 -0.20(-0.58%)
Dec 30, 2004 34.93 35.18 34.81 34.89 3,457,403 +0.06(+0.17%)
Dec 29, 2004 34.48 34.84 34.43 34.84 2,969,577 +0.36(+1.04%)
Dec 28, 2004 34.30 34.73 34.30 34.48 2,918,482 +0.26(+0.76%)
Dec 27, 2004 34.52 34.58 34.21 34.22 3,469,908 -0.30(-0.88%)
Dec 23, 2004 34.59 34.95 34.43 34.52 2,894,144 -0.06(-0.17%)
Dec 22, 2004 34.23 34.73 34.16 34.58 3,591,192 +0.30(+0.87%)
Dec 21, 2004 34.52 34.62 34.06 34.28 5,417,445 -0.24(-0.69%)
Dec 20, 2004 34.86 34.96 34.34 34.52 6,627,597 -0.42(-1.21%)
Dec 17, 2004 34.37 35.42 34.21 34.95 16,331,533 +0.59(+1.73%)
Dec 16, 2004 33.13 34.43 32.98 34.35 11,996,233 +1.37(+4.15%)
Dec 15, 2004 32.87 33.03 32.71 32.98 3,405,232 -0.10(-0.31%)
Dec 14, 2004 32.72 33.09 32.46 33.09 3,893,461 +0.45(+1.37%)
Dec 13, 2004 32.57 32.72 32.31 32.64 3,081,718 +0.11(+0.34%)
Dec 10, 2004 31.96 33.41 31.96 32.53 3,941,060 -0.17(-0.52%)
Dec 09, 2004 31.70 32.78 31.70 32.70 4,459,543 +0.08(+0.25%)
Dec 08, 2004 32.65 32.98 32.49 32.62 5,053,727 +0.23(+0.71%)
Dec 07, 2004 32.42 32.62 32.18 32.39 4,337,049 -0.03(-0.09%)
Dec 06, 2004 32.18 32.55 31.86 32.42 4,019,451 +0.12(+0.37%)
Dec 03, 2004 32.55 32.62 32.16 32.30 3,566,720 -0.18(-0.55%)
Dec 02, 2004 31.98 32.65 31.96 32.48 5,046,735 +0.31(+0.97%)
Dec 01, 2004 31.19 32.17 31.15 32.17 5,937,676 +0.96(+3.07%)
Nov 30, 2004 30.95 31.50 30.95 31.21 4,416,381 -0.35(-1.11%)
Nov 29, 2004 31.67 31.92 31.47 31.56 3,969,297 -0.12(-0.38%)
Nov 26, 2004 31.44 31.94 31.42 31.67 1,289,618 +0.15(+0.47%)
Nov 24, 2004 31.50 31.73 31.26 31.53 4,151,761 +0.10(+0.33%)
Nov 23, 2004 31.94 32.04 31.35 31.42 5,049,290 -0.46(-1.45%)
Nov 22, 2004 31.91 31.93 31.35 31.88 4,901,786 +0.09(+0.28%)
Nov 19, 2004 31.98 32.01 31.70 31.79 6,299,780 -0.46(-1.43%)
Nov 18, 2004 32.31 32.55 32.19 32.25 4,749,307 -0.21(-0.64%)
Nov 17, 2004 32.91 33.15 32.30 32.46 5,207,282 -0.40(-1.22%)
Nov 16, 2004 33.09 33.26 32.83 32.86 3,928,689 -0.22(-0.67%)
Nov 15, 2004 32.95 33.17 32.68 33.09 5,389,477 +0.23(+0.70%)
Nov 12, 2004 33.13 33.34 32.48 32.86 8,928,902 -0.83(-2.47%)
Nov 11, 2004 33.51 33.82 33.39 33.69 3,797,859 +0.19(+0.55%)
Nov 10, 2004 33.47 33.61 33.28 33.50 3,990,945 +0.04(+0.11%)
Nov 09, 2004 33.39 33.69 33.18 33.47 5,376,434 +0.03(+0.09%)
Nov 08, 2004 33.24 33.60 32.93 33.44 7,925,551 +0.38(+1.15%)
Nov 05, 2004 33.13 33.17 32.72 33.06 5,531,603 +0.00(+0.00%)
Nov 04, 2004 32.43 33.24 32.24 33.06 8,537,485 +0.62(+1.93%)
Nov 03, 2004 31.96 32.65 31.93 32.43 8,200,390 +0.97(+3.07%)
Nov 02, 2004 31.64 31.97 31.32 31.47 7,296,407 -0.32(-1.01%)
Nov 01, 2004 31.61 31.95 31.44 31.79 5,900,564 +0.08(+0.26%)
Oct 29, 2004 31.66 31.79 31.52 31.70 4,935,401 -0.06(-0.19%)
Oct 28, 2004 31.42 31.79 31.35 31.76 3,918,874 +0.21(+0.66%)
Oct 27, 2004 30.38 31.66 30.38 31.56 6,530,919 +1.08(+3.54%)
Oct 26, 2004 30.16 30.51 29.93 30.48 4,876,776 +0.25(+0.84%)
Oct 25, 2004 30.39 30.39 30.08 30.22 4,130,381 -0.16(-0.54%)
Oct 22, 2004 30.57 30.60 30.34 30.39 3,733,721 -0.18(-0.58%)
Oct 21, 2004 30.75 30.93 30.25 30.57 4,609,602 -0.22(-0.72%)
Oct 20, 2004 30.83 30.85 30.49 30.79 3,685,718 +0.01(+0.05%)
Oct 19, 2004 30.69 30.99 30.63 30.77 5,979,897 +0.02(+0.07%)
Oct 18, 2004 30.83 31.04 30.68 30.75 5,698,738 -0.01(-0.02%)
Oct 15, 2004 31.01 31.15 30.69 30.76 7,834,521 +0.26(+0.85%)
Oct 14, 2004 30.75 30.96 30.49 30.50 5,003,304 -0.10(-0.34%)
Oct 13, 2004 31.01 31.01 30.45 30.60 5,010,968 -0.27(-0.87%)
Oct 12, 2004 30.58 30.94 30.48 30.87 4,590,508 +0.25(+0.83%)
Oct 11, 2004 30.37 30.77 30.37 30.62 3,332,488 +0.25(+0.83%)
Oct 08, 2004 30.57 30.83 30.31 30.37 3,959,347 -0.37(-1.21%)
Oct 07, 2004 31.39 31.40 30.72 30.74 6,392,289 -0.65(-2.06%)
Oct 06, 2004 31.50 31.51 31.20 31.38 2,395,293 -0.06(-0.19%)
Oct 05, 2004 31.38 31.54 31.27 31.44 3,545,340 +0.06(+0.19%)
Oct 04, 2004 31.38 31.59 31.12 31.38 8,049,121 +0.01(+0.02%)
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.