Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 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%)
Mar 01, 2004 14.00 14.26 13.93 14.20 11,072,266 +0.20(+1.40%)
Feb 27, 2004 14.00 14.15 13.93 14.00 11,277,947 -0.08(-0.58%)
Feb 26, 2004 14.16 14.22 14.05 14.09 11,671,278 -0.15(-1.03%)
Feb 25, 2004 14.23 14.29 14.15 14.23 8,333,615 -0.02(-0.12%)
Feb 24, 2004 14.22 14.31 14.14 14.25 10,831,743 -0.06(-0.39%)
Feb 23, 2004 14.23 14.37 14.19 14.31 9,288,674 +0.11(+0.78%)
Feb 20, 2004 14.23 14.41 14.16 14.19 13,103,103 +0.01(+0.09%)
Feb 19, 2004 14.57 14.57 14.13 14.18 26,945,498 -0.41(-2.80%)
Feb 18, 2004 14.65 14.72 14.56 14.59 16,774,808 -0.13(-0.91%)
Feb 17, 2004 14.53 14.76 14.53 14.72 14,810,901 +0.23(+1.56%)
Feb 13, 2004 14.32 14.54 14.32 14.50 13,012,945 +0.18(+1.23%)
Feb 12, 2004 14.51 14.54 14.30 14.32 11,421,282 -0.27(-1.86%)
Feb 11, 2004 14.49 14.68 14.35 14.59 12,591,191 +0.16(+1.13%)
Feb 10, 2004 14.48 14.56 14.40 14.43 10,034,689 -0.09(-0.59%)
Feb 09, 2004 14.56 14.59 14.38 14.51 11,651,413 -0.00(-0.02%)
Feb 06, 2004 14.54 14.61 14.43 14.52 8,712,888 -0.07(-0.45%)
Feb 05, 2004 14.46 14.61 14.44 14.58 11,326,235 +0.10(+0.70%)
Feb 04, 2004 14.48 14.63 14.38 14.48 22,449,234 +0.00(+0.02%)
Feb 03, 2004 14.30 14.48 14.14 14.48 13,810,305 +0.25(+1.77%)
Feb 02, 2004 14.11 14.31 14.04 14.23 13,731,150 +0.13(+0.93%)
Jan 30, 2004 14.32 14.32 14.04 14.10 13,861,038 -0.22(-1.53%)
Jan 29, 2004 14.23 14.34 14.17 14.32 16,335,939 -0.02(-0.11%)
Jan 28, 2004 14.23 14.43 14.23 14.33 14,513,839 +0.13(+0.95%)
Jan 27, 2004 14.26 14.36 14.15 14.20 12,793,205 -0.16(-1.12%)
Jan 26, 2004 14.07 14.40 14.07 14.36 13,007,750 +0.30(+2.12%)
Jan 23, 2004 14.16 14.28 14.04 14.06 12,809,709 -0.04(-0.26%)
Jan 22, 2004 14.25 14.31 14.09 14.10 18,873,798 -0.20(-1.42%)
Jan 21, 2004 14.15 14.43 14.09 14.30 18,319,100 +0.14(+0.97%)
Jan 20, 2004 14.18 14.31 14.14 14.16 16,233,251 +0.01(+0.07%)
Jan 16, 2004 14.31 14.53 14.12 14.15 33,734,208 -0.56(-3.78%)
Jan 15, 2004 14.48 14.72 14.36 14.71 13,604,623 +0.15(+1.01%)
Jan 14, 2004 14.54 14.59 14.33 14.56 14,178,881 +0.02(+0.16%)
Jan 13, 2004 14.46 14.54 14.30 14.54 11,996,151 -0.00(-0.02%)
Jan 12, 2004 14.70 14.71 14.49 14.54 15,857,646 -0.16(-1.09%)
Jan 09, 2004 14.81 14.92 14.69 14.70 18,226,802 -0.19(-1.30%)
Jan 08, 2004 14.89 14.90 14.76 14.89 23,793,344 -0.45(-2.94%)
Jan 07, 2004 15.20 15.35 15.10 15.35 10,665,792 +0.16(+1.06%)
Jan 06, 2004 15.20 15.28 15.10 15.19 10,688,103 -0.11(-0.73%)
Jan 05, 2004 15.41 15.46 15.12 15.30 19,750,008 +0.00(+0.00%)
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.