Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.19 15.24 15.01 15.17 13,594,755 +0.02(+0.12%)
Sep 29, 2004 15.18 15.19 15.05 15.15 7,849,690 -0.07(-0.47%)
Sep 28, 2004 15.15 15.33 15.09 15.22 10,012,397 +0.03(+0.19%)
Sep 27, 2004 15.10 15.28 15.08 15.19 9,407,285 +0.03(+0.21%)
Sep 24, 2004 15.13 15.21 15.12 15.16 7,581,620 -0.01(-0.07%)
Sep 23, 2004 15.09 15.22 15.08 15.17 10,677,544 +0.13(+0.86%)
Sep 22, 2004 15.26 15.28 15.01 15.04 11,273,999 -0.37(-2.39%)
Sep 21, 2004 15.22 15.47 15.14 15.41 8,704,161 +0.16(+1.06%)
Sep 20, 2004 15.31 15.37 15.21 15.25 6,957,800 -0.12(-0.77%)
Sep 17, 2004 15.36 15.46 15.32 15.37 9,271,575 +0.08(+0.54%)
Sep 16, 2004 15.26 15.36 15.24 15.29 4,917,958 +0.06(+0.42%)
Sep 15, 2004 15.35 15.42 15.22 15.22 8,836,521 -0.15(-1.00%)
Sep 14, 2004 15.35 15.40 15.24 15.38 8,978,933 -0.00(-0.02%)
Sep 13, 2004 15.13 15.38 15.08 15.38 7,964,457 +0.23(+1.51%)
Sep 10, 2004 14.97 15.19 14.93 15.15 6,068,703 +0.11(+0.74%)
Sep 09, 2004 15.08 15.12 15.00 15.04 6,953,611 -0.06(-0.40%)
Sep 08, 2004 15.11 15.15 15.01 15.10 8,281,672 +0.03(+0.21%)
Sep 07, 2004 15.28 15.38 15.01 15.07 12,032,971 -0.21(-1.38%)
Sep 03, 2004 15.28 15.41 15.26 15.28 8,000,479 +0.03(+0.19%)
Sep 02, 2004 15.06 15.33 15.06 15.25 9,191,992 +0.19(+1.26%)
Sep 01, 2004 14.93 15.08 14.87 15.06 8,781,231 +0.13(+0.89%)
Aug 31, 2004 14.81 14.93 14.73 14.93 7,391,737 +0.17(+1.14%)
Aug 30, 2004 14.87 14.87 14.75 14.76 4,273,195 -0.10(-0.70%)
Aug 27, 2004 14.75 14.89 14.74 14.87 5,945,838 +0.10(+0.70%)
Aug 26, 2004 14.81 14.89 14.74 14.76 5,378,424 -0.08(-0.56%)
Aug 25, 2004 14.68 14.88 14.67 14.84 7,515,720 +0.16(+1.10%)
Aug 24, 2004 14.74 14.80 14.66 14.68 4,773,313 +0.04(+0.29%)
Aug 23, 2004 14.71 14.84 14.63 14.64 6,250,487 -0.05(-0.32%)
Aug 20, 2004 14.58 14.74 14.54 14.69 9,583,485 +0.11(+0.74%)
Aug 19, 2004 14.51 14.61 14.41 14.58 9,955,711 +0.04(+0.30%)
Aug 18, 2004 14.32 14.54 14.24 14.54 7,052,183 +0.21(+1.48%)
Aug 17, 2004 14.47 14.47 14.29 14.32 11,872,967 +0.00(+0.00%)
Aug 16, 2004 14.22 14.40 14.13 14.32 9,693,785 +0.15(+1.04%)
Aug 13, 2004 14.19 14.24 14.06 14.18 5,020,998 -0.01(-0.10%)
Aug 12, 2004 14.14 14.27 14.09 14.19 7,853,320 -0.05(-0.38%)
Aug 11, 2004 13.93 14.30 13.91 14.25 8,330,539 +0.26(+1.87%)
Aug 10, 2004 13.86 13.99 13.70 13.98 6,722,401 +0.25(+1.80%)
Aug 09, 2004 13.75 13.86 13.72 13.74 10,295,545 -0.12(-0.85%)
Aug 06, 2004 13.83 13.94 13.73 13.86 9,943,983 -0.01(-0.05%)
Aug 05, 2004 13.95 14.05 13.86 13.86 7,500,082 -0.15(-1.07%)
Aug 04, 2004 13.87 14.05 13.81 14.01 6,593,672 -0.01(-0.10%)
Aug 03, 2004 14.01 14.16 13.96 14.03 6,756,189 -0.03(-0.23%)
Aug 02, 2004 14.09 14.14 14.01 14.06 5,527,817 -0.03(-0.23%)
Jul 30, 2004 14.02 14.14 13.96 14.09 6,795,283 +0.07(+0.51%)
Jul 29, 2004 13.98 14.11 13.88 14.02 6,342,357 +0.04(+0.26%)
Jul 28, 2004 13.97 14.03 13.71 13.98 7,858,904 -0.05(-0.36%)
Jul 27, 2004 13.84 14.06 13.73 14.03 8,395,881 +0.24(+1.77%)
Jul 26, 2004 13.84 13.88 13.71 13.79 6,032,122 -0.04(-0.31%)
Jul 23, 2004 14.06 14.09 13.75 13.83 7,789,374 -0.23(-1.63%)
Jul 22, 2004 13.86 14.13 13.86 14.06 7,383,081 +0.18(+1.32%)
Jul 21, 2004 14.13 14.31 13.88 13.88 7,784,627 -0.22(-1.55%)
Jul 20, 2004 14.01 14.13 13.95 14.10 5,827,440 +0.09(+0.61%)
Jul 19, 2004 14.08 14.16 13.93 14.01 7,972,555 +0.01(+0.08%)
Jul 16, 2004 14.35 14.35 13.98 14.00 10,706,026 -0.24(-1.69%)
Jul 15, 2004 14.36 14.48 14.23 14.24 9,648,269 +0.00(+0.00%)
Jul 14, 2004 14.31 14.46 14.15 14.24 11,451,595 -0.18(-1.27%)
Jul 13, 2004 14.33 14.45 14.32 14.42 10,853,185 -0.04(-0.30%)
Jul 12, 2004 14.36 14.57 14.26 14.47 11,036,925 +0.18(+1.25%)
Jul 09, 2004 14.63 14.65 14.25 14.29 14,728,465 -0.14(-0.94%)
Jul 08, 2004 14.17 14.55 14.16 14.42 12,805,067 +0.25(+1.77%)
Jul 07, 2004 14.24 14.36 14.09 14.17 9,448,054 -0.08(-0.53%)
Jul 06, 2004 14.41 14.48 14.25 14.25 11,835,269 -0.29(-1.97%)
Jul 02, 2004 14.54 14.65 14.48 14.54 5,703,737 -0.05(-0.32%)
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.