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 31, 2003 14.02 14.06 13.88 13.97 8,615,090 -0.06(-0.42%)
Oct 30, 2003 13.97 14.07 13.91 14.03 10,138,906 -0.00(-0.02%)
Oct 29, 2003 13.89 14.07 13.71 14.03 15,955,749 +0.14(+1.04%)
Oct 28, 2003 13.58 13.91 13.51 13.89 12,174,327 +0.33(+2.46%)
Oct 27, 2003 13.66 13.73 13.52 13.56 6,602,284 -0.11(-0.79%)
Oct 24, 2003 13.55 13.67 13.41 13.66 8,719,612 +0.05(+0.34%)
Oct 23, 2003 13.44 13.63 13.43 13.62 10,663,347 +0.20(+1.46%)
Oct 22, 2003 13.91 13.91 13.41 13.42 13,569,172 -0.48(-3.48%)
Oct 21, 2003 13.87 13.97 13.72 13.91 8,937,518 +0.08(+0.59%)
Oct 20, 2003 13.67 13.86 13.58 13.82 13,096,379 +0.15(+1.13%)
Oct 17, 2003 13.87 13.89 13.60 13.67 11,135,834 -0.20(-1.46%)
Oct 16, 2003 13.71 13.95 13.71 13.87 10,097,647 +0.15(+1.12%)
Oct 15, 2003 13.81 13.86 13.64 13.72 12,052,385 -0.06(-0.40%)
Oct 14, 2003 13.70 13.81 13.59 13.78 12,157,824 +0.03(+0.21%)
Oct 13, 2003 13.74 13.84 13.69 13.75 8,968,385 +0.07(+0.53%)
Oct 10, 2003 13.81 13.81 13.64 13.67 11,323,179 -0.13(-0.97%)
Oct 09, 2003 13.99 14.02 13.78 13.81 16,965,208 +0.08(+0.60%)
Oct 08, 2003 13.87 13.88 13.63 13.73 10,552,408 -0.08(-0.59%)
Oct 07, 2003 13.84 13.86 13.74 13.81 12,495,838 -0.18(-1.26%)
Oct 06, 2003 13.89 14.04 13.89 13.98 8,498,649 +0.04(+0.26%)
Oct 03, 2003 14.11 14.35 13.94 13.95 12,991,246 -0.17(-1.21%)
Oct 02, 2003 14.10 14.16 13.96 14.12 13,577,118 +0.12(+0.87%)
Oct 01, 2003 13.90 14.06 13.71 14.00 13,863,483 +0.08(+0.54%)
Sep 30, 2003 13.91 14.02 13.77 13.92 14,075,888 +0.00(+0.00%)
Sep 29, 2003 13.85 14.06 13.82 13.92 11,090,297 +0.08(+0.54%)
Sep 26, 2003 13.78 13.95 13.70 13.85 11,915,162 +0.07(+0.52%)
Sep 25, 2003 13.68 13.90 13.66 13.78 9,755,354 +0.00(+0.00%)
Sep 24, 2003 14.02 14.05 13.71 13.78 11,765,715 -0.30(-2.16%)
Sep 23, 2003 13.88 14.11 13.75 14.08 8,999,864 +0.10(+0.75%)
Sep 22, 2003 14.22 14.13 13.83 13.97 11,381,857 -0.25(-1.73%)
Sep 19, 2003 14.27 14.29 14.20 14.22 10,757,478 -0.21(-1.47%)
Sep 18, 2003 14.38 14.53 14.37 14.43 8,763,926 +0.02(+0.14%)
Sep 17, 2003 14.37 14.47 14.33 14.41 9,538,364 +0.04(+0.27%)
Sep 16, 2003 14.30 14.38 14.24 14.37 9,220,215 +0.06(+0.43%)
Sep 15, 2003 14.42 14.44 14.27 14.31 9,803,642 -0.10(-0.73%)
Sep 12, 2003 14.20 14.46 14.08 14.42 10,744,642 +0.16(+1.12%)
Sep 11, 2003 14.16 14.39 14.16 14.26 10,925,568 +0.09(+0.67%)
Sep 10, 2003 13.85 14.36 13.85 14.16 14,568,240 +0.31(+2.27%)
Sep 09, 2003 14.00 14.01 13.80 13.85 8,454,946 -0.16(-1.12%)
Sep 08, 2003 13.76 14.01 13.75 14.00 12,161,185 +0.26(+1.91%)
Sep 05, 2003 13.48 13.74 13.47 13.74 13,673,082 +0.26(+1.94%)
Sep 04, 2003 13.66 13.67 13.46 13.48 9,592,765 -0.18(-1.32%)
Sep 03, 2003 13.58 13.68 13.51 13.66 14,129,982 +0.20(+1.46%)
Sep 02, 2003 13.27 13.49 13.19 13.46 13,944,777 +0.28(+2.11%)
Aug 29, 2003 13.03 13.22 12.95 13.19 9,789,278 +0.16(+1.21%)
Aug 28, 2003 13.04 13.09 12.80 13.03 8,510,263 +0.04(+0.30%)
Aug 27, 2003 13.06 13.08 12.93 12.99 10,453,387 -0.08(-0.63%)
Aug 26, 2003 12.95 13.12 12.95 13.07 16,803,230 +0.12(+0.91%)
Aug 25, 2003 12.74 13.06 12.57 12.95 17,832,554 +0.20(+1.56%)
Aug 22, 2003 13.02 13.02 12.70 12.75 23,555,878 +0.12(+0.98%)
Aug 21, 2003 12.77 12.81 12.55 12.63 14,320,383 -0.13(-1.03%)
Aug 20, 2003 12.83 12.89 12.65 12.76 14,470,136 -0.17(-1.34%)
Aug 19, 2003 13.06 13.06 12.84 12.93 9,663,668 -0.09(-0.65%)
Aug 18, 2003 13.09 13.11 12.89 13.02 8,713,805 +0.04(+0.28%)
Aug 15, 2003 12.94 13.01 12.81 12.98 8,044,194 +0.03(+0.20%)
Aug 14, 2003 12.89 13.02 12.84 12.96 9,781,943 +0.06(+0.46%)
Aug 13, 2003 12.96 12.99 12.82 12.90 8,401,768 -0.05(-0.38%)
Aug 12, 2003 13.04 13.08 12.78 12.95 12,006,542 -0.01(-0.08%)
Aug 11, 2003 13.06 13.14 12.89 12.96 7,389,558 -0.10(-0.75%)
Aug 08, 2003 13.18 13.25 12.99 13.06 9,974,788 -0.00(-0.02%)
Aug 07, 2003 12.63 13.08 12.49 13.06 17,749,426 +0.43(+3.39%)
Aug 06, 2003 12.36 12.77 12.32 12.63 15,892,486 +0.25(+1.98%)
Aug 05, 2003 12.61 12.72 12.32 12.38 14,967,072 -0.21(-1.69%)
Aug 04, 2003 12.61 12.61 12.37 12.60 11,545,975 -0.01(-0.10%)
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.