Abbott Laboratories (NY: ABT )

125.83 USD +1.12 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 44.40 44.63 44.02 44.02 4,011,600 -0.38(-0.86%)
Apr 29, 2004 44.16 44.67 44.09 44.40 4,185,400 +0.25(+0.57%)
Apr 28, 2004 44.19 44.31 43.86 44.15 4,702,500 -0.27(-0.61%)
Apr 27, 2004 44.00 44.64 43.80 44.42 4,407,200 +0.42(+0.95%)
Apr 26, 2004 44.04 44.07 43.80 44.00 3,505,800 +0.10(+0.23%)
Apr 23, 2004 44.00 44.32 43.77 43.90 3,758,200 -0.35(-0.79%)
Apr 22, 2004 42.87 44.27 42.61 44.25 5,026,700 +1.13(+2.62%)
Apr 21, 2004 43.06 43.64 42.89 43.12 5,783,600 -0.11(-0.25%)
Apr 20, 2004 44.25 44.30 43.23 43.23 4,097,700 -0.97(-2.19%)
Apr 19, 2004 43.82 44.21 43.25 44.20 4,912,600 +0.07(+0.16%)
Apr 16, 2004 44.00 44.40 43.50 44.13 6,628,400 +0.16(+0.36%)
Apr 15, 2004 41.85 44.15 41.78 43.97 10,428,900 +2.01(+4.79%)
Apr 14, 2004 40.05 41.99 40.00 41.96 7,563,400 +1.71(+4.25%)
Apr 13, 2004 40.95 41.25 40.25 40.25 7,794,100 -0.95(-2.31%)
Apr 12, 2004 41.25 41.64 40.80 41.20 8,877,200 -1.12(-2.65%)
Apr 08, 2004 43.30 43.45 42.16 42.32 6,790,700 -0.43(-1.01%)
Apr 07, 2004 43.22 43.34 42.72 42.75 6,162,400 -0.44(-1.02%)
Apr 06, 2004 42.85 43.25 42.69 43.19 3,678,900 +0.30(+0.70%)
Apr 05, 2004 42.43 42.94 42.33 42.89 5,519,700 +0.52(+1.23%)
Apr 02, 2004 42.44 42.49 42.04 42.37 4,856,100 +0.52(+1.24%)
Apr 01, 2004 41.25 42.15 41.20 41.85 4,704,700 +0.75(+1.82%)
Mar 31, 2004 41.04 41.40 40.80 41.10 4,390,100 +0.14(+0.34%)
Mar 30, 2004 40.70 41.04 40.51 40.96 3,956,500 +0.39(+0.96%)
Mar 29, 2004 40.40 40.71 40.10 40.57 4,823,800 +0.43(+1.07%)
Mar 26, 2004 39.60 40.38 39.60 40.14 3,790,100 +0.33(+0.83%)
Mar 25, 2004 39.40 40.14 39.38 39.81 4,621,300 +0.46(+1.17%)
Mar 24, 2004 39.96 40.25 39.28 39.35 4,918,300 -0.69(-1.72%)
Mar 23, 2004 39.80 40.30 39.80 40.04 4,352,900 +0.43(+1.09%)
Mar 22, 2004 40.00 40.24 39.45 39.61 4,213,600 -0.60(-1.49%)
Mar 19, 2004 40.20 40.62 40.07 40.21 5,261,800 +0.12(+0.30%)
Mar 18, 2004 40.38 40.64 39.82 40.09 9,032,400 -0.54(-1.33%)
Mar 17, 2004 41.60 41.65 40.00 40.63 9,114,300 -0.93(-2.24%)
Mar 16, 2004 41.40 41.83 41.21 41.56 4,814,000 +0.86(+2.11%)
Mar 15, 2004 41.20 41.44 40.66 40.70 3,930,700 -0.74(-1.79%)
Mar 12, 2004 41.60 41.63 41.11 41.44 4,554,000 -0.08(-0.19%)
Mar 11, 2004 41.45 41.87 41.16 41.52 6,280,700 +0.07(+0.17%)
Mar 10, 2004 42.30 42.33 41.35 41.45 6,437,700 -0.95(-2.24%)
Mar 09, 2004 43.00 43.33 42.21 42.40 4,214,700 -0.75(-1.74%)
Mar 08, 2004 43.58 43.64 43.06 43.15 3,777,200 -0.43(-0.99%)
Mar 05, 2004 43.45 43.89 43.33 43.58 4,845,000 -0.05(-0.11%)
Mar 04, 2004 43.70 43.88 43.40 43.63 2,803,600 -0.30(-0.68%)
Mar 03, 2004 43.62 43.99 43.29 43.93 3,419,000 +0.32(+0.73%)
Mar 02, 2004 43.18 43.79 43.16 43.61 3,951,800 +0.21(+0.48%)
Mar 01, 2004 42.80 43.58 42.58 43.40 3,622,900 +0.60(+1.40%)
Feb 27, 2004 42.80 43.25 42.56 42.80 3,690,200 -0.25(-0.58%)
Feb 26, 2004 43.28 43.47 42.95 43.05 3,818,900 -0.45(-1.03%)
Feb 25, 2004 43.50 43.66 43.25 43.50 2,726,800 -0.05(-0.11%)
Feb 24, 2004 43.46 43.72 43.21 43.55 3,544,200 -0.17(-0.39%)
Feb 23, 2004 43.50 43.93 43.36 43.72 3,039,300 +0.34(+0.78%)
Feb 20, 2004 43.50 44.05 43.27 43.38 4,287,400 +0.04(+0.09%)
Feb 19, 2004 44.54 44.54 43.18 43.34 8,816,700 -1.25(-2.80%)
Feb 18, 2004 44.77 45.00 44.50 44.59 5,488,800 -0.41(-0.91%)
Feb 17, 2004 44.41 45.10 44.41 45.00 4,846,200 +0.69(+1.56%)
Feb 13, 2004 43.77 44.44 43.77 44.31 4,257,900 +0.54(+1.23%)
Feb 12, 2004 44.35 44.43 43.71 43.77 3,737,100 -0.83(-1.86%)
Feb 11, 2004 44.27 44.85 43.85 44.60 4,119,900 +0.50(+1.13%)
Feb 10, 2004 44.25 44.50 44.01 44.10 3,283,400 -0.26(-0.59%)
Feb 09, 2004 44.50 44.59 43.96 44.36 3,812,400 -0.01(-0.02%)
Feb 06, 2004 44.45 44.66 44.09 44.37 2,850,900 -0.20(-0.45%)
Feb 05, 2004 44.20 44.65 44.13 44.57 3,706,000 +0.31(+0.70%)
Feb 04, 2004 44.25 44.70 43.95 44.26 7,345,500 +0.01(+0.02%)
Feb 03, 2004 43.70 44.25 43.20 44.25 4,518,800 +0.77(+1.77%)
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.