Abbott Laboratories (NY: ABT )

132.17 USD +1.90 (+1.46%)
Streaming Delayed Price Updated: 10:27 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 39.16 39.48 38.98 39.35 2,433,500 +0.20(+0.51%)
Jul 29, 2004 39.05 39.40 38.75 39.15 2,271,300 +0.10(+0.26%)
Jul 28, 2004 39.00 39.18 38.27 39.05 2,814,400 -0.14(-0.36%)
Jul 27, 2004 38.66 39.25 38.33 39.19 3,006,700 +0.68(+1.77%)
Jul 26, 2004 38.65 38.75 38.28 38.51 2,160,200 -0.12(-0.31%)
Jul 23, 2004 39.27 39.34 38.40 38.63 2,789,500 -0.64(-1.63%)
Jul 22, 2004 38.70 39.47 38.70 39.27 2,644,000 +0.51(+1.32%)
Jul 21, 2004 39.46 39.95 38.75 38.76 2,787,800 -0.61(-1.55%)
Jul 20, 2004 39.13 39.46 38.95 39.37 2,086,900 +0.24(+0.61%)
Jul 19, 2004 39.31 39.53 38.89 39.13 2,855,100 +0.03(+0.08%)
Jul 16, 2004 40.08 40.08 39.04 39.10 3,834,000 -0.67(-1.68%)
Jul 15, 2004 40.10 40.42 39.74 39.77 3,455,200 +0.00(+0.00%)
Jul 14, 2004 39.95 40.37 39.52 39.77 4,101,000 -0.51(-1.27%)
Jul 13, 2004 40.01 40.36 40.00 40.28 3,886,700 -0.12(-0.30%)
Jul 12, 2004 40.10 40.69 39.81 40.40 3,952,500 +0.50(+1.25%)
Jul 09, 2004 40.85 40.90 39.80 39.90 5,274,500 -0.38(-0.94%)
Jul 08, 2004 39.58 40.63 39.53 40.28 4,585,700 +0.70(+1.77%)
Jul 07, 2004 39.75 40.10 39.35 39.58 3,383,500 -0.21(-0.53%)
Jul 06, 2004 40.25 40.42 39.79 39.79 4,238,400 -0.80(-1.97%)
Jul 02, 2004 40.59 40.91 40.42 40.59 2,042,600 -0.13(-0.32%)
Jul 01, 2004 40.80 41.15 40.21 40.72 4,317,400 -0.04(-0.10%)
Jun 30, 2004 41.30 41.30 40.41 40.76 3,892,900 -0.54(-1.31%)
Jun 29, 2004 40.77 41.47 40.71 41.30 3,753,200 +0.52(+1.28%)
Jun 28, 2004 40.80 41.15 40.60 40.78 4,647,500 +0.22(+0.54%)
Jun 25, 2004 41.91 41.95 40.51 40.56 7,124,300 -1.35(-3.22%)
Jun 24, 2004 41.58 41.95 41.00 41.91 6,332,200 -0.04(-0.10%)
Jun 23, 2004 42.02 42.10 41.69 41.95 2,832,100 -0.07(-0.17%)
Jun 22, 2004 42.48 42.85 41.57 42.02 6,134,200 -0.54(-1.27%)
Jun 21, 2004 43.00 43.01 42.55 42.56 2,981,800 -0.44(-1.02%)
Jun 18, 2004 43.18 43.26 42.78 43.00 4,230,600 -0.18(-0.42%)
Jun 17, 2004 42.75 43.24 42.59 43.18 2,654,700 +0.34(+0.79%)
Jun 16, 2004 42.88 42.97 42.75 42.84 2,653,200 -0.16(-0.37%)
Jun 15, 2004 42.75 43.19 42.56 43.00 7,336,700 +0.41(+0.96%)
Jun 14, 2004 42.40 42.85 42.28 42.59 3,313,200 -0.11(-0.26%)
Jun 10, 2004 42.50 42.87 42.41 42.70 3,494,700 +0.13(+0.31%)
Jun 09, 2004 42.71 42.79 42.32 42.57 3,292,500 -0.13(-0.30%)
Jun 08, 2004 42.15 42.75 42.13 42.70 2,975,700 +0.39(+0.92%)
Jun 07, 2004 41.95 42.32 41.95 42.31 3,402,000 +0.57(+1.37%)
Jun 04, 2004 41.25 41.82 41.19 41.74 3,463,100 +0.59(+1.43%)
Jun 03, 2004 40.83 41.44 40.80 41.15 2,459,900 -0.05(-0.12%)
Jun 02, 2004 41.25 41.26 40.77 41.20 2,530,800 +0.19(+0.46%)
Jun 01, 2004 41.06 41.20 40.80 41.01 2,786,700 -0.20(-0.49%)
May 28, 2004 41.61 41.71 40.80 41.21 2,931,200 -0.34(-0.82%)
May 27, 2004 41.30 41.63 41.05 41.55 2,962,500 +0.51(+1.24%)
May 26, 2004 40.57 41.14 40.40 41.04 3,012,600 +0.42(+1.03%)
May 25, 2004 39.64 40.65 39.43 40.62 4,126,000 +1.07(+2.71%)
May 24, 2004 40.12 40.21 39.54 39.55 3,881,000 -0.40(-1.00%)
May 21, 2004 40.35 40.43 39.89 39.95 3,833,800 -0.31(-0.77%)
May 20, 2004 40.63 40.73 40.19 40.26 3,037,600 -0.57(-1.40%)
May 19, 2004 41.50 41.50 40.76 40.83 3,204,800 -0.16(-0.39%)
May 18, 2004 41.48 41.49 40.91 40.99 2,641,700 -0.09(-0.22%)
May 17, 2004 40.90 41.55 40.77 41.08 3,318,900 -0.07(-0.17%)
May 14, 2004 41.00 41.72 40.89 41.15 2,779,000 +0.15(+0.37%)
May 13, 2004 40.82 41.30 40.74 41.00 2,930,600 -0.22(-0.53%)
May 12, 2004 40.53 41.45 40.50 41.22 3,038,800 +0.29(+0.71%)
May 11, 2004 40.33 40.97 40.33 40.93 2,706,600 +0.14(+0.34%)
May 10, 2004 41.45 41.60 40.56 40.79 4,346,200 -0.71(-1.71%)
May 07, 2004 41.99 42.38 41.45 41.50 2,920,300 -0.49(-1.17%)
May 06, 2004 41.97 42.23 41.80 41.99 2,851,800 +0.02(+0.05%)
May 05, 2004 41.50 42.25 41.50 41.97 3,333,300 +0.19(+0.45%)
May 04, 2004 42.32 42.32 41.56 41.78 4,110,300 -0.54(-1.28%)
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.