Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 13.04 13.12 12.72 12.84 12,530,984 -0.01(-0.08%)
Jul 30, 2003 12.78 12.88 12.60 12.85 20,220,966 +0.12(+0.95%)
Jul 29, 2003 12.92 12.92 12.63 12.73 18,934,616 -0.14(-1.12%)
Jul 28, 2003 13.16 13.16 12.81 12.88 17,563,916 -0.29(-2.19%)
Jul 25, 2003 13.09 13.27 13.01 13.16 12,957,628 +0.07(+0.55%)
Jul 24, 2003 13.28 13.49 13.08 13.09 16,548,955 -0.26(-1.94%)
Jul 23, 2003 13.42 13.44 13.12 13.35 18,742,994 -0.21(-1.54%)
Jul 22, 2003 13.52 13.66 13.24 13.56 12,663,012 +0.05(+0.34%)
Jul 21, 2003 13.54 13.55 13.32 13.51 11,318,289 -0.03(-0.24%)
Jul 18, 2003 13.36 13.64 13.36 13.55 12,953,350 -0.21(-1.55%)
Jul 17, 2003 13.88 14.05 13.62 13.76 8,728,780 -0.11(-0.83%)
Jul 16, 2003 14.10 14.16 13.80 13.87 11,300,257 -0.25(-1.74%)
Jul 15, 2003 14.43 14.50 14.04 14.12 18,439,208 -0.29(-2.02%)
Jul 14, 2003 14.48 14.66 14.38 14.41 10,185,665 +0.01(+0.05%)
Jul 11, 2003 14.21 14.46 14.17 14.40 10,341,531 +0.15(+1.08%)
Jul 10, 2003 14.07 14.31 13.87 14.25 16,649,198 -0.04(-0.30%)
Jul 09, 2003 14.47 14.61 14.24 14.29 8,240,401 -0.27(-1.84%)
Jul 08, 2003 14.72 14.75 14.51 14.56 7,807,033 -0.16(-1.07%)
Jul 07, 2003 14.47 14.72 14.42 14.72 10,619,950 +0.25(+1.72%)
Jul 03, 2003 14.44 14.60 14.33 14.47 5,145,399 +0.01(+0.09%)
Jul 02, 2003 14.20 14.50 14.15 14.46 8,772,178 +0.21(+1.45%)
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.