Abbott Laboratories (NY: ABT )

131.30 USD -1.12 (-0.85%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 35.45 35.94 35.30 35.62 3,703,400 +0.09(+0.25%)
Feb 27, 2003 34.65 35.79 34.61 35.53 4,293,900 +0.83(+2.39%)
Feb 26, 2003 34.95 35.38 34.66 34.70 3,350,400 +0.00(+0.00%)
Feb 25, 2003 34.15 34.76 33.75 34.70 4,357,800 +0.32(+0.93%)
Feb 24, 2003 35.25 35.30 34.22 34.38 3,641,300 -0.70(-2.00%)
Feb 21, 2003 35.48 35.64 34.51 35.08 5,337,400 -0.12(-0.34%)
Feb 20, 2003 36.25 36.32 35.07 35.20 3,299,300 -0.60(-1.68%)
Feb 19, 2003 36.90 36.92 35.70 35.80 3,948,600 -0.80(-2.19%)
Feb 18, 2003 36.30 36.94 36.30 36.60 3,303,400 +0.79(+2.21%)
Feb 14, 2003 35.00 35.90 34.80 35.81 4,910,300 +0.93(+2.67%)
Feb 13, 2003 34.55 35.36 34.30 34.88 5,312,800 -0.53(-1.50%)
Feb 12, 2003 36.00 36.19 35.27 35.41 3,874,400 -0.76(-2.10%)
Feb 11, 2003 36.50 36.52 35.81 36.17 4,855,000 -0.77(-2.08%)
Feb 10, 2003 37.36 37.36 35.75 36.94 6,988,600 -0.41(-1.10%)
Feb 07, 2003 37.25 37.55 36.30 37.35 3,962,700 +0.45(+1.22%)
Feb 06, 2003 36.87 37.56 36.34 36.90 4,391,100 +0.02(+0.05%)
Feb 05, 2003 37.50 37.89 36.72 36.88 2,605,900 -0.32(-0.86%)
Feb 04, 2003 37.55 37.70 36.57 37.20 3,656,900 -0.70(-1.85%)
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.