Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.89 14.95 14.82 14.91 10,495,317 -0.03(-0.19%)
Oct 28, 2004 14.78 14.95 14.74 14.94 8,333,634 +0.10(+0.66%)
Oct 27, 2004 14.29 14.89 14.29 14.84 13,888,246 +0.51(+3.54%)
Oct 26, 2004 14.18 14.35 14.08 14.33 10,370,649 +0.12(+0.84%)
Oct 25, 2004 14.29 14.29 14.14 14.21 8,783,413 -0.08(-0.54%)
Oct 22, 2004 14.37 14.39 14.27 14.29 7,939,898 -0.08(-0.58%)
Oct 21, 2004 14.46 14.55 14.22 14.37 9,802,492 -0.10(-0.72%)
Oct 20, 2004 14.50 14.51 14.34 14.48 7,837,819 +0.01(+0.05%)
Oct 19, 2004 14.43 14.57 14.40 14.47 12,716,476 +0.01(+0.07%)
Oct 18, 2004 14.50 14.60 14.43 14.46 12,118,582 -0.00(-0.02%)
Oct 15, 2004 14.58 14.65 14.43 14.46 16,660,405 +0.12(+0.85%)
Oct 14, 2004 14.46 14.56 14.34 14.34 10,639,716 -0.05(-0.34%)
Oct 13, 2004 14.58 14.58 14.32 14.39 10,656,014 -0.13(-0.87%)
Oct 12, 2004 14.38 14.55 14.34 14.52 9,761,889 +0.12(+0.83%)
Oct 11, 2004 14.28 14.47 14.28 14.40 7,086,662 +0.12(+0.83%)
Oct 08, 2004 14.37 14.50 14.25 14.28 8,419,701 -0.17(-1.21%)
Oct 07, 2004 14.76 14.77 14.44 14.45 13,593,445 -0.30(-2.06%)
Oct 06, 2004 14.81 14.82 14.67 14.76 5,093,681 -0.03(-0.19%)
Oct 05, 2004 14.76 14.83 14.71 14.79 7,539,301 +0.03(+0.19%)
Oct 04, 2004 14.76 14.86 14.64 14.76 17,116,760 +0.00(+0.02%)
Oct 01, 2004 14.85 14.99 14.73 14.76 13,456,767 -0.06(-0.40%)
Sep 30, 2004 14.83 14.88 14.66 14.81 13,920,843 +0.02(+0.12%)
Sep 29, 2004 14.83 14.83 14.70 14.80 8,037,975 -0.07(-0.47%)
Sep 28, 2004 14.79 14.97 14.74 14.87 10,252,557 +0.03(+0.19%)
Sep 27, 2004 14.75 14.93 14.73 14.84 9,632,931 +0.03(+0.21%)
Sep 24, 2004 14.78 14.85 14.76 14.81 7,763,475 -0.01(-0.07%)
Sep 23, 2004 14.73 14.86 14.73 14.82 10,933,659 +0.13(+0.86%)
Sep 22, 2004 14.90 14.93 14.66 14.69 11,544,420 -0.36(-2.39%)
Sep 21, 2004 14.86 15.11 14.79 15.05 8,912,942 +0.16(+1.06%)
Sep 20, 2004 14.95 15.01 14.85 14.89 7,124,692 -0.12(-0.77%)
Sep 17, 2004 15.00 15.09 14.96 15.01 9,493,966 +0.08(+0.54%)
Sep 16, 2004 14.91 15.00 14.88 14.93 5,035,922 +0.06(+0.42%)
Sep 15, 2004 14.99 15.06 14.86 14.87 9,048,476 -0.15(-1.00%)
Sep 14, 2004 14.99 15.03 14.88 15.02 9,194,304 -0.00(-0.02%)
Sep 13, 2004 14.78 15.02 14.72 15.02 8,155,495 +0.22(+1.51%)
Sep 10, 2004 14.62 14.83 14.58 14.80 6,214,268 +0.11(+0.74%)
Sep 09, 2004 14.73 14.77 14.65 14.69 7,120,403 -0.06(-0.40%)
Sep 08, 2004 14.76 14.79 14.65 14.75 8,480,319 +0.03(+0.21%)
Sep 07, 2004 14.92 15.02 14.65 14.72 12,321,597 -0.21(-1.38%)
Sep 03, 2004 14.92 15.05 14.91 14.92 8,192,381 +0.03(+0.19%)
Sep 02, 2004 14.71 14.97 14.71 14.89 9,412,474 +0.19(+1.26%)
Sep 01, 2004 14.58 14.72 14.52 14.71 8,991,861 +0.13(+0.89%)
Aug 31, 2004 14.46 14.58 14.38 14.58 7,569,038 +0.16(+1.14%)
Aug 30, 2004 14.52 14.52 14.41 14.42 4,375,694 -0.10(-0.70%)
Aug 27, 2004 14.40 14.55 14.39 14.52 6,088,456 +0.10(+0.70%)
Aug 26, 2004 14.46 14.54 14.40 14.42 5,507,432 -0.08(-0.55%)
Aug 25, 2004 14.34 14.53 14.32 14.50 7,695,994 +0.16(+1.10%)
Aug 24, 2004 14.39 14.46 14.32 14.34 4,887,807 +0.04(+0.29%)
Aug 23, 2004 14.37 14.50 14.29 14.30 6,400,413 -0.05(-0.32%)
Aug 20, 2004 14.24 14.39 14.20 14.34 9,813,358 +0.10(+0.74%)
Aug 19, 2004 14.17 14.27 14.08 14.24 10,194,512 +0.04(+0.30%)
Aug 18, 2004 13.99 14.20 13.91 14.20 7,221,339 +0.21(+1.47%)
Aug 17, 2004 14.13 14.13 13.95 13.99 12,157,755 +0.00(+0.00%)
Aug 16, 2004 13.88 14.06 13.80 13.99 9,926,303 +0.14(+1.04%)
Aug 13, 2004 13.86 13.90 13.73 13.85 5,141,433 -0.01(-0.10%)
Aug 12, 2004 13.81 13.94 13.76 13.86 8,041,692 -0.05(-0.38%)
Aug 11, 2004 13.60 13.96 13.59 13.91 8,530,358 +0.26(+1.87%)
Aug 10, 2004 13.53 13.66 13.38 13.66 6,883,647 +0.24(+1.80%)
Aug 09, 2004 13.43 13.53 13.40 13.42 10,542,497 -0.12(-0.85%)
Aug 06, 2004 13.51 13.61 13.41 13.53 10,182,502 -0.01(-0.05%)
Aug 05, 2004 13.62 13.72 13.53 13.54 7,679,982 -0.15(-1.07%)
Aug 04, 2004 13.54 13.72 13.48 13.68 6,751,830 -0.01(-0.10%)
Aug 03, 2004 13.68 13.83 13.63 13.70 6,918,245 -0.03(-0.23%)
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.