Skip to main content

Abbott Laboratories (NY: ABT )

98.45 +0.12 (+0.12%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 39.85 40.10 38.88 39.25 4,100,200 -0.03(-0.08%)
Jul 30, 2003 39.05 39.37 38.50 39.28 6,616,400 +0.37(+0.95%)
Jul 29, 2003 39.50 39.50 38.60 38.91 6,195,500 -0.44(-1.12%)
Jul 28, 2003 40.23 40.23 39.15 39.35 5,747,000 -0.88(-2.19%)
Jul 25, 2003 40.01 40.55 39.75 40.23 4,239,800 +0.22(+0.55%)
Jul 24, 2003 40.60 41.23 39.98 40.01 5,414,900 -0.79(-1.94%)
Jul 23, 2003 41.00 41.06 40.10 40.80 6,132,800 -0.64(-1.54%)
Jul 22, 2003 41.31 41.76 40.45 41.44 4,143,400 +0.14(+0.34%)
Jul 21, 2003 41.39 41.41 40.70 41.30 3,703,400 -0.10(-0.24%)
Jul 18, 2003 40.83 41.68 40.83 41.40 4,238,400 -0.65(-1.55%)
Jul 17, 2003 42.41 42.95 41.61 42.05 2,856,100 -0.35(-0.83%)
Jul 16, 2003 43.10 43.27 42.18 42.40 3,697,500 -0.75(-1.74%)
Jul 15, 2003 44.10 44.31 42.91 43.15 6,033,400 -0.89(-2.02%)
Jul 14, 2003 44.26 44.80 43.95 44.04 3,332,800 +0.02(+0.05%)
Jul 11, 2003 43.42 44.18 43.30 44.02 3,383,800 +0.47(+1.08%)
Jul 10, 2003 43.00 43.74 42.40 43.55 5,447,700 -0.13(-0.30%)
Jul 09, 2003 44.21 44.65 43.52 43.68 2,696,300 -0.82(-1.84%)
Jul 08, 2003 44.98 45.09 44.34 44.50 2,554,500 -0.48(-1.07%)
Jul 07, 2003 44.23 44.98 44.06 44.98 3,474,900 +0.76(+1.72%)
Jul 03, 2003 44.13 44.62 43.80 44.22 1,683,600 +0.04(+0.09%)
Jul 02, 2003 43.40 44.32 43.25 44.18 2,870,300 +0.63(+1.45%)
Jul 01, 2003 43.65 43.79 42.30 43.55 4,663,000 -0.21(-0.48%)
Jun 30, 2003 43.80 44.25 43.35 43.76 2,840,400 +0.16(+0.37%)
Jun 27, 2003 44.82 44.82 43.30 43.60 3,662,900 -1.22(-2.72%)
Jun 26, 2003 44.30 44.99 44.00 44.82 2,545,300 +0.46(+1.04%)
Jun 25, 2003 44.70 45.15 44.35 44.36 3,266,100 -0.07(-0.16%)
Jun 24, 2003 44.50 44.92 44.11 44.43 3,055,900 +0.08(+0.18%)
Jun 23, 2003 45.45 45.50 44.05 44.35 3,560,000 -1.26(-2.76%)
Jun 20, 2003 45.90 46.24 45.40 45.61 5,206,200 +0.01(+0.02%)
Jun 19, 2003 46.35 46.36 45.10 45.60 3,682,600 -0.40(-0.87%)
Jun 18, 2003 46.50 46.60 45.78 46.00 3,863,600 -0.50(-1.08%)
Jun 17, 2003 46.50 46.94 46.25 46.50 4,925,000 +0.28(+0.61%)
Jun 16, 2003 45.61 46.45 45.46 46.22 3,799,300 +0.62(+1.36%)
Jun 13, 2003 45.85 45.94 45.41 45.60 3,132,100 -0.13(-0.28%)
Jun 12, 2003 45.84 45.85 45.29 45.73 2,630,900 +0.13(+0.29%)
Jun 11, 2003 45.51 45.79 45.34 45.60 3,694,600 -0.08(-0.18%)
Jun 10, 2003 45.38 45.74 44.96 45.68 2,430,900 +0.79(+1.76%)
Jun 09, 2003 45.22 45.75 44.71 44.89 2,651,500 -0.32(-0.71%)
Jun 06, 2003 45.35 46.39 45.05 45.21 3,496,700 -0.03(-0.07%)
Jun 05, 2003 44.40 45.26 44.20 45.24 2,884,900 +0.58(+1.30%)
Jun 04, 2003 45.24 45.24 43.85 44.66 2,402,200 +0.61(+1.38%)
Jun 03, 2003 44.00 44.40 43.65 44.05 3,153,400 +0.12(+0.27%)
Jun 02, 2003 44.80 44.89 43.80 43.93 3,576,600 -0.62(-1.39%)
May 30, 2003 44.20 45.04 43.86 44.55 5,047,200 +0.73(+1.67%)
May 29, 2003 45.60 45.60 43.67 43.82 6,254,900 +0.27(+0.62%)
May 28, 2003 42.94 43.58 42.80 43.55 3,918,500 +0.61(+1.42%)
May 27, 2003 42.08 43.00 41.70 42.94 2,926,300 +0.86(+2.04%)
May 23, 2003 41.90 42.41 41.60 42.08 1,707,600 +0.13(+0.31%)
May 22, 2003 41.42 42.55 41.41 41.95 3,734,600 +0.55(+1.33%)
May 21, 2003 41.00 41.79 40.83 41.40 3,298,100 +0.40(+0.98%)
May 20, 2003 41.00 41.37 40.67 41.00 3,840,400 -0.24(-0.58%)
May 19, 2003 42.95 42.95 41.00 41.24 5,275,500 -1.81(-4.20%)
May 16, 2003 44.00 44.20 43.05 43.05 4,022,500 -0.87(-1.98%)
May 15, 2003 43.63 44.09 43.35 43.92 4,049,800 +0.82(+1.90%)
May 14, 2003 43.48 43.50 42.87 43.10 2,944,000 -0.37(-0.85%)
May 13, 2003 43.27 43.75 43.10 43.47 4,147,200 +0.25(+0.58%)
May 12, 2003 42.95 43.23 42.50 43.22 3,382,800 -0.16(-0.37%)
May 09, 2003 43.10 43.50 42.85 43.38 3,398,000 +0.53(+1.24%)
May 08, 2003 42.55 43.22 42.51 42.85 3,963,200 +0.15(+0.35%)
May 07, 2003 42.40 43.10 41.67 42.70 4,213,800 +0.30(+0.71%)
May 06, 2003 41.90 42.46 41.62 42.40 3,236,300 +0.88(+2.12%)
May 05, 2003 42.32 42.39 41.35 41.52 2,537,500 -0.79(-1.87%)
May 02, 2003 41.22 42.47 40.86 42.31 4,639,200 +1.09(+2.64%)
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.