Abbott Laboratories (NY: ABT )

130.27 USD +1.89 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 40.40 41.12 40.00 40.63 3,595,700 +0.01(+0.02%)
Apr 29, 2003 40.38 40.82 39.71 40.62 3,010,500 +0.45(+1.12%)
Apr 28, 2003 39.30 40.44 39.22 40.17 2,114,400 +0.68(+1.72%)
Apr 25, 2003 40.08 40.22 39.41 39.49 3,047,500 -0.43(-1.08%)
Apr 24, 2003 39.80 40.17 39.59 39.92 3,684,800 +0.02(+0.05%)
Apr 23, 2003 39.40 39.98 39.37 39.90 2,589,900 +0.20(+0.50%)
Apr 22, 2003 38.85 39.78 38.51 39.70 3,470,400 +0.75(+1.93%)
Apr 21, 2003 39.64 39.79 38.70 38.95 3,068,000 -0.69(-1.74%)
Apr 17, 2003 38.68 39.64 38.68 39.64 3,026,200 +0.96(+2.48%)
Apr 16, 2003 39.81 39.84 38.46 38.68 2,494,000 -0.88(-2.22%)
Apr 15, 2003 40.00 40.01 39.10 39.56 4,270,400 -0.58(-1.44%)
Apr 14, 2003 39.33 40.15 39.20 40.14 3,109,900 +1.02(+2.61%)
Apr 11, 2003 39.93 40.65 38.89 39.12 3,682,500 -0.99(-2.47%)
Apr 10, 2003 40.22 40.22 39.85 40.11 2,886,900 -0.10(-0.25%)
Apr 09, 2003 40.40 40.80 39.13 40.21 7,265,300 +0.28(+0.70%)
Apr 08, 2003 40.30 40.45 39.72 39.93 3,122,000 -0.24(-0.60%)
Apr 07, 2003 40.90 41.02 40.05 40.17 4,081,500 -0.01(-0.02%)
Apr 04, 2003 39.60 40.23 39.55 40.18 2,991,200 +0.80(+2.03%)
Apr 03, 2003 40.28 40.28 39.38 39.38 3,849,200 -0.97(-2.40%)
Apr 02, 2003 39.65 40.70 39.65 40.35 4,556,700 +1.44(+3.70%)
Apr 01, 2003 37.62 38.96 37.57 38.91 3,681,400 +1.30(+3.46%)
Mar 31, 2003 37.50 37.91 37.04 37.61 4,219,800 -0.60(-1.57%)
Mar 28, 2003 38.15 38.40 37.95 38.21 3,107,000 -0.31(-0.80%)
Mar 27, 2003 38.33 38.90 38.00 38.52 3,886,300 -0.33(-0.85%)
Mar 26, 2003 38.75 38.98 38.55 38.85 3,063,300 -0.13(-0.33%)
Mar 25, 2003 38.35 39.24 37.85 38.98 3,724,700 +0.63(+1.64%)
Mar 24, 2003 38.40 38.41 37.80 38.35 4,415,600 -0.94(-2.39%)
Mar 21, 2003 38.47 39.43 38.01 39.29 4,468,100 +1.56(+4.13%)
Mar 20, 2003 37.57 38.11 37.16 37.73 3,632,600 -0.39(-1.02%)
Mar 19, 2003 37.30 38.18 37.28 38.12 3,341,600 +0.73(+1.95%)
Mar 18, 2003 36.75 37.39 36.67 37.39 4,064,600 +0.84(+2.30%)
Mar 17, 2003 35.20 36.55 35.01 36.55 3,923,900 +1.36(+3.86%)
Mar 14, 2003 35.40 35.80 35.08 35.19 3,505,700 -0.69(-1.92%)
Mar 13, 2003 36.00 36.00 35.22 35.88 4,380,100 +0.93(+2.66%)
Mar 12, 2003 34.65 34.97 34.40 34.95 3,442,700 +0.18(+0.52%)
Mar 11, 2003 34.57 35.10 34.04 34.77 3,267,400 +0.26(+0.75%)
Mar 10, 2003 35.05 35.17 34.43 34.51 2,638,800 -0.94(-2.65%)
Mar 07, 2003 34.70 35.50 34.51 35.45 2,569,100 +0.23(+0.65%)
Mar 06, 2003 35.33 35.81 35.09 35.22 3,567,400 -0.72(-2.00%)
Mar 05, 2003 35.85 36.12 35.46 35.94 3,463,800 +0.48(+1.35%)
Mar 04, 2003 35.03 36.05 35.00 35.46 3,471,200 +0.43(+1.23%)
Mar 03, 2003 35.62 36.00 34.88 35.03 3,362,600 -0.59(-1.66%)
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.