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 (%)
Nov 30, 2004 14.55 14.81 14.55 14.67 9,391,601 -0.16(-1.11%)
Nov 29, 2004 14.89 15.01 14.80 14.84 8,440,860 -0.06(-0.38%)
Nov 26, 2004 14.78 15.02 14.78 14.89 2,742,421 +0.07(+0.47%)
Nov 24, 2004 14.81 14.92 14.70 14.82 8,828,877 +0.05(+0.33%)
Nov 23, 2004 15.02 15.07 14.74 14.78 10,737,506 -0.22(-1.45%)
Nov 22, 2004 15.01 15.02 14.74 14.99 10,423,833 +0.04(+0.28%)
Nov 19, 2004 15.04 15.05 14.91 14.95 13,396,720 -0.22(-1.43%)
Nov 18, 2004 15.20 15.31 15.14 15.17 10,099,581 -0.10(-0.64%)
Nov 17, 2004 15.48 15.59 15.19 15.27 11,073,482 -0.19(-1.22%)
Nov 16, 2004 15.56 15.64 15.44 15.45 8,354,507 -0.10(-0.67%)
Nov 15, 2004 15.49 15.60 15.37 15.56 11,460,927 +0.11(+0.70%)
Nov 12, 2004 15.58 15.68 15.27 15.45 18,987,646 -0.39(-2.47%)
Nov 11, 2004 15.76 15.91 15.70 15.84 8,076,290 +0.09(+0.56%)
Nov 10, 2004 15.74 15.80 15.65 15.76 8,486,896 +0.02(+0.11%)
Nov 09, 2004 15.70 15.84 15.60 15.74 11,433,191 +0.01(+0.09%)
Nov 08, 2004 15.63 15.80 15.49 15.72 16,853,984 +0.18(+1.15%)
Nov 05, 2004 15.58 15.60 15.39 15.55 11,763,162 +0.00(+0.00%)
Nov 04, 2004 15.25 15.63 15.16 15.55 18,155,284 +0.29(+1.93%)
Nov 03, 2004 15.03 15.35 15.02 15.25 17,438,440 +0.45(+3.07%)
Nov 02, 2004 14.88 15.03 14.73 14.80 15,516,085 -0.15(-1.01%)
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.