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 (%)
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%)
May 03, 2004 14.47 14.86 14.40 14.80 18,076,080 +0.40(+2.76%)
Apr 30, 2004 14.53 14.60 14.40 14.40 12,260,206 -0.12(-0.86%)
Apr 29, 2004 14.45 14.62 14.43 14.53 12,791,372 +0.08(+0.57%)
Apr 28, 2004 14.46 14.50 14.35 14.45 14,371,727 -0.09(-0.61%)
Apr 27, 2004 14.40 14.61 14.33 14.53 13,469,234 +0.14(+0.95%)
Apr 26, 2004 14.41 14.42 14.33 14.40 10,714,386 +0.03(+0.23%)
Apr 23, 2004 14.40 14.50 14.32 14.36 11,485,768 -0.11(-0.79%)
Apr 22, 2004 14.03 14.49 13.94 14.48 15,362,543 +0.37(+2.62%)
Apr 21, 2004 14.09 14.28 14.03 14.11 17,675,772 -0.04(-0.25%)
Apr 20, 2004 14.48 14.50 14.15 14.15 12,523,344 -0.32(-2.19%)
Apr 19, 2004 14.34 14.47 14.15 14.46 15,013,832 +0.02(+0.16%)
Apr 16, 2004 14.40 14.53 14.23 14.44 20,257,640 +0.05(+0.36%)
Apr 15, 2004 13.69 14.45 13.67 14.39 31,872,684 +0.66(+4.79%)
Apr 14, 2004 13.10 13.74 13.09 13.73 23,115,176 +0.56(+4.25%)
Apr 13, 2004 13.40 13.50 13.17 13.17 23,820,240 -0.31(-2.31%)
Apr 12, 2004 13.50 13.62 13.35 13.48 27,130,398 -0.37(-2.65%)
Apr 08, 2004 14.17 14.22 13.79 13.85 20,753,660 -0.14(-1.01%)
Apr 07, 2004 14.14 14.18 13.98 13.99 18,833,456 -0.14(-1.02%)
Apr 06, 2004 14.02 14.15 13.97 14.13 11,243,412 +0.10(+0.70%)
Apr 05, 2004 13.88 14.05 13.85 14.03 16,869,244 +0.17(+1.23%)
Apr 02, 2004 13.89 13.90 13.76 13.86 14,841,157 +0.17(+1.24%)
Apr 01, 2004 13.50 13.79 13.48 13.69 14,378,450 +0.25(+1.82%)
Mar 31, 2004 13.43 13.55 13.35 13.45 13,416,973 +0.05(+0.34%)
Mar 30, 2004 13.32 13.43 13.26 13.40 12,091,810 +0.13(+0.96%)
Mar 29, 2004 13.22 13.32 13.12 13.27 14,742,442 +0.14(+1.07%)
Mar 26, 2004 12.96 13.21 12.96 13.13 11,583,260 +0.11(+0.83%)
Mar 25, 2004 12.89 13.13 12.89 13.03 14,123,564 +0.15(+1.17%)
Mar 24, 2004 13.08 13.17 12.85 12.88 15,031,252 -0.23(-1.72%)
Mar 23, 2004 13.02 13.19 13.02 13.10 13,303,283 +0.14(+1.09%)
Mar 22, 2004 13.09 13.17 12.91 12.96 12,877,556 -0.20(-1.49%)
Mar 19, 2004 13.15 13.29 13.11 13.16 16,081,053 +0.04(+0.30%)
Mar 18, 2004 13.21 13.30 13.03 13.12 27,604,718 -0.18(-1.33%)
Mar 17, 2004 13.61 13.63 13.09 13.29 27,855,020 -0.30(-2.24%)
Mar 16, 2004 13.55 13.69 13.48 13.60 14,712,492 +0.28(+2.11%)
Mar 15, 2004 13.48 13.56 13.30 13.32 12,012,960 -0.24(-1.79%)
Mar 12, 2004 13.61 13.62 13.45 13.56 13,917,883 -0.03(-0.19%)
Mar 11, 2004 13.56 13.70 13.47 13.59 19,195,004 +0.02(+0.17%)
Mar 10, 2004 13.84 13.85 13.53 13.56 19,674,826 -0.31(-2.24%)
Mar 09, 2004 14.07 14.18 13.81 13.87 12,880,918 -0.25(-1.74%)
Mar 08, 2004 14.26 14.28 14.09 14.12 11,543,835 -0.14(-0.99%)
Mar 05, 2004 14.22 14.36 14.18 14.26 14,807,234 -0.02(-0.11%)
Mar 04, 2004 14.30 14.36 14.20 14.28 8,568,330 -0.10(-0.68%)
Mar 03, 2004 14.27 14.39 14.16 14.37 10,449,109 +0.10(+0.73%)
Mar 02, 2004 14.13 14.33 14.12 14.27 12,077,446 +0.07(+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.