Skip to main content

Abbott Laboratories (NY: ABT )

110.22 +1.57 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 42.57 42.75 42.38 42.63 3,670,500 -0.08(-0.19%)
Oct 28, 2004 42.25 42.75 42.16 42.71 2,914,500 +0.28(+0.66%)
Oct 27, 2004 40.85 42.57 40.85 42.43 4,857,100 +1.45(+3.54%)
Oct 26, 2004 40.55 41.03 40.25 40.98 3,626,900 +0.34(+0.84%)
Oct 25, 2004 40.86 40.86 40.44 40.64 3,071,800 -0.22(-0.54%)
Oct 22, 2004 41.10 41.15 40.80 40.86 2,776,800 -0.24(-0.58%)
Oct 21, 2004 41.35 41.59 40.67 41.10 3,428,200 -0.30(-0.72%)
Oct 20, 2004 41.45 41.48 41.00 41.40 2,741,100 +0.02(+0.05%)
Oct 19, 2004 41.26 41.67 41.18 41.38 4,447,300 +0.03(+0.07%)
Oct 18, 2004 41.45 41.74 41.25 41.35 4,238,200 -0.01(-0.02%)
Oct 15, 2004 41.70 41.88 41.27 41.36 5,826,600 +0.35(+0.85%)
Oct 14, 2004 41.35 41.63 41.00 41.01 3,721,000 -0.14(-0.34%)
Oct 13, 2004 41.70 41.70 40.94 41.15 3,726,700 -0.36(-0.87%)
Oct 12, 2004 41.12 41.60 40.99 41.51 3,414,000 +0.34(+0.83%)
Oct 11, 2004 40.84 41.38 40.84 41.17 2,478,400 +0.34(+0.83%)
Oct 08, 2004 41.10 41.46 40.75 40.83 2,944,600 -0.50(-1.21%)
Oct 07, 2004 42.21 42.22 41.30 41.33 4,754,000 -0.87(-2.06%)
Oct 06, 2004 42.35 42.37 41.95 42.20 1,781,400 -0.08(-0.19%)
Oct 05, 2004 42.20 42.41 42.05 42.28 2,636,700 +0.08(+0.19%)
Oct 04, 2004 42.20 42.48 41.85 42.20 5,986,200 +0.01(+0.02%)
Oct 01, 2004 42.45 42.86 42.13 42.19 4,706,200 -0.17(-0.40%)
Sep 30, 2004 42.41 42.56 41.92 42.36 4,868,500 +0.05(+0.12%)
Sep 29, 2004 42.40 42.41 42.02 42.31 2,811,100 -0.20(-0.47%)
Sep 28, 2004 42.30 42.80 42.14 42.51 3,585,600 +0.08(+0.19%)
Sep 27, 2004 42.17 42.68 42.12 42.43 3,368,900 +0.09(+0.21%)
Sep 24, 2004 42.26 42.46 42.21 42.34 2,715,100 -0.03(-0.07%)
Sep 23, 2004 42.13 42.50 42.12 42.37 3,823,800 +0.36(+0.86%)
Sep 22, 2004 42.60 42.68 41.92 42.01 4,037,400 -1.03(-2.39%)
Sep 21, 2004 42.50 43.20 42.29 43.04 3,117,100 +0.45(+1.06%)
Sep 20, 2004 42.75 42.93 42.46 42.59 2,491,700 -0.33(-0.77%)
Sep 17, 2004 42.88 43.16 42.77 42.92 3,320,300 +0.23(+0.54%)
Sep 16, 2004 42.62 42.89 42.55 42.69 1,761,200 +0.18(+0.42%)
Sep 15, 2004 42.85 43.07 42.49 42.51 3,164,500 -0.43(-1.00%)
Sep 14, 2004 42.85 42.99 42.55 42.94 3,215,500 -0.01(-0.02%)
Sep 13, 2004 42.25 42.95 42.10 42.95 2,852,200 +0.64(+1.51%)
Sep 10, 2004 41.80 42.41 41.70 42.31 2,173,300 +0.31(+0.74%)
Sep 09, 2004 42.12 42.22 41.88 42.00 2,490,200 -0.17(-0.40%)
Sep 08, 2004 42.20 42.30 41.90 42.17 2,965,800 +0.09(+0.21%)
Sep 07, 2004 42.67 42.96 41.90 42.08 4,309,200 -0.59(-1.38%)
Sep 03, 2004 42.67 43.04 42.62 42.67 2,865,100 +0.08(+0.19%)
Sep 02, 2004 42.06 42.81 42.06 42.59 3,291,800 +0.53(+1.26%)
Sep 01, 2004 41.69 42.10 41.52 42.06 3,144,700 +0.37(+0.89%)
Aug 31, 2004 41.35 41.69 41.12 41.69 2,647,100 +0.47(+1.14%)
Aug 30, 2004 41.51 41.51 41.20 41.22 1,530,300 -0.29(-0.70%)
Aug 27, 2004 41.18 41.59 41.16 41.51 2,129,300 +0.29(+0.70%)
Aug 26, 2004 41.35 41.58 41.17 41.22 1,926,100 -0.23(-0.55%)
Aug 25, 2004 41.00 41.54 40.96 41.45 2,691,500 +0.45(+1.10%)
Aug 24, 2004 41.15 41.34 40.94 41.00 1,709,400 +0.12(+0.29%)
Aug 23, 2004 41.09 41.45 40.85 40.88 2,238,400 -0.13(-0.32%)
Aug 20, 2004 40.71 41.16 40.59 41.01 3,432,000 +0.30(+0.74%)
Aug 19, 2004 40.52 40.80 40.25 40.71 3,565,300 +0.12(+0.30%)
Aug 18, 2004 40.00 40.60 39.76 40.59 2,525,500 +0.59(+1.48%)
Aug 17, 2004 40.40 40.40 39.90 40.00 4,251,900 +0.00(+0.00%)
Aug 16, 2004 39.70 40.20 39.47 40.00 3,471,500 +0.41(+1.04%)
Aug 13, 2004 39.63 39.75 39.25 39.59 1,798,100 -0.04(-0.10%)
Aug 12, 2004 39.48 39.86 39.34 39.63 2,812,400 -0.15(-0.38%)
Aug 11, 2004 38.90 39.92 38.85 39.78 2,983,300 +0.73(+1.87%)
Aug 10, 2004 38.70 39.06 38.26 39.05 2,407,400 +0.69(+1.80%)
Aug 09, 2004 38.40 38.70 38.31 38.36 3,687,000 -0.33(-0.85%)
Aug 06, 2004 38.63 38.93 38.35 38.69 3,561,100 -0.02(-0.05%)
Aug 05, 2004 38.95 39.22 38.70 38.71 2,685,900 -0.42(-1.07%)
Aug 04, 2004 38.73 39.22 38.55 39.13 2,361,300 -0.04(-0.10%)
Aug 03, 2004 39.11 39.54 38.97 39.17 2,419,500 -0.09(-0.23%)
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.