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 (%)
Mar 31, 2004 13.43 13.55 13.35 13.45 13,416,973 +0.05(+0.34%)
Mar 30, 2004 13.32 13.43 13.26 13.40 12,091,810 +0.13(+0.96%)
Mar 29, 2004 13.22 13.32 13.12 13.27 14,742,442 +0.14(+1.07%)
Mar 26, 2004 12.96 13.21 12.96 13.13 11,583,260 +0.11(+0.83%)
Mar 25, 2004 12.89 13.13 12.89 13.03 14,123,564 +0.15(+1.17%)
Mar 24, 2004 13.08 13.17 12.85 12.88 15,031,252 -0.23(-1.72%)
Mar 23, 2004 13.02 13.19 13.02 13.10 13,303,283 +0.14(+1.09%)
Mar 22, 2004 13.09 13.17 12.91 12.96 12,877,556 -0.20(-1.49%)
Mar 19, 2004 13.15 13.29 13.11 13.16 16,081,053 +0.04(+0.30%)
Mar 18, 2004 13.21 13.30 13.03 13.12 27,604,718 -0.18(-1.33%)
Mar 17, 2004 13.61 13.63 13.09 13.29 27,855,020 -0.30(-2.24%)
Mar 16, 2004 13.55 13.69 13.48 13.60 14,712,492 +0.28(+2.11%)
Mar 15, 2004 13.48 13.56 13.30 13.32 12,012,960 -0.24(-1.79%)
Mar 12, 2004 13.61 13.62 13.45 13.56 13,917,883 -0.03(-0.19%)
Mar 11, 2004 13.56 13.70 13.47 13.59 19,195,004 +0.02(+0.17%)
Mar 10, 2004 13.84 13.85 13.53 13.56 19,674,826 -0.31(-2.24%)
Mar 09, 2004 14.07 14.18 13.81 13.87 12,880,918 -0.25(-1.74%)
Mar 08, 2004 14.26 14.28 14.09 14.12 11,543,835 -0.14(-0.99%)
Mar 05, 2004 14.22 14.36 14.18 14.26 14,807,234 -0.02(-0.11%)
Mar 04, 2004 14.30 14.36 14.20 14.28 8,568,330 -0.10(-0.68%)
Mar 03, 2004 14.27 14.39 14.16 14.37 10,449,109 +0.10(+0.73%)
Mar 02, 2004 14.13 14.33 14.12 14.27 12,077,446 +0.07(+0.48%)
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.