Skip to main content

Abbott Laboratories (NY: ABT )

114.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 14.88 14.95 14.75 14.75 11,973,016 -0.13(-0.86%)
Apr 29, 2004 14.80 14.97 14.77 14.88 12,491,740 +0.08(+0.57%)
Apr 28, 2004 14.81 14.85 14.70 14.79 14,035,076 -0.09(-0.61%)
Apr 27, 2004 14.74 14.96 14.68 14.88 13,153,724 +0.14(+0.95%)
Apr 26, 2004 14.76 14.77 14.68 14.74 10,463,406 +0.03(+0.23%)
Apr 23, 2004 14.74 14.85 14.67 14.71 11,216,719 -0.12(-0.79%)
Apr 22, 2004 14.36 14.83 14.28 14.83 15,002,683 +0.38(+2.62%)
Apr 21, 2004 14.43 14.62 14.37 14.45 17,261,726 -0.04(-0.25%)
Apr 20, 2004 14.83 14.84 14.48 14.48 12,229,990 -0.32(-2.19%)
Apr 19, 2004 14.68 14.81 14.49 14.81 14,662,140 +0.02(+0.16%)
Apr 16, 2004 14.74 14.88 14.57 14.79 19,783,114 +0.05(+0.36%)
Apr 15, 2004 14.02 14.79 14.00 14.73 31,126,082 +0.67(+4.79%)
Apr 14, 2004 13.42 14.07 13.40 14.06 22,573,714 +0.57(+4.25%)
Apr 13, 2004 13.72 13.82 13.49 13.49 23,262,262 -0.32(-2.31%)
Apr 12, 2004 13.82 13.95 13.67 13.80 26,494,880 -0.38(-2.65%)
Apr 08, 2004 14.51 14.56 14.13 14.18 20,267,514 -0.14(-1.01%)
Apr 07, 2004 14.48 14.52 14.31 14.32 18,392,292 -0.15(-1.02%)
Apr 06, 2004 14.36 14.49 14.30 14.47 10,980,040 +0.10(+0.70%)
Apr 05, 2004 14.22 14.39 14.18 14.37 16,474,090 +0.17(+1.23%)
Apr 02, 2004 14.22 14.24 14.09 14.20 14,493,510 +0.17(+1.24%)
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.