Skip to main content

Abbott Laboratories (NY: ABT )

104.03 -0.97 (-0.92%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 29.77 29.96 29.05 29.32 5,488,332 -0.02(-0.08%)
Jul 30, 2003 29.17 29.41 28.76 29.35 8,856,397 +0.28(+0.95%)
Jul 29, 2003 29.51 29.51 28.84 29.07 8,293,000 -0.33(-1.12%)
Jul 28, 2003 30.05 30.05 29.25 29.40 7,692,660 -0.66(-2.19%)
Jul 25, 2003 29.89 30.29 29.70 30.05 5,675,194 +0.16(+0.55%)
Jul 24, 2003 30.33 30.80 29.87 29.89 7,248,126 -0.59(-1.94%)
Jul 23, 2003 30.63 30.67 29.96 30.48 8,209,073 -0.48(-1.54%)
Jul 22, 2003 30.86 31.20 30.22 30.96 5,546,157 +0.10(+0.34%)
Jul 21, 2003 30.92 30.94 30.41 30.85 4,957,194 -0.07(-0.24%)
Jul 18, 2003 30.50 31.14 30.50 30.93 5,673,320 -0.49(-1.55%)
Jul 17, 2003 31.68 32.09 31.09 31.41 3,823,039 -0.26(-0.83%)
Jul 16, 2003 32.20 32.33 31.51 31.68 4,949,297 -0.56(-1.74%)
Jul 15, 2003 32.95 33.10 32.06 32.24 8,076,021 -0.66(-2.02%)
Jul 14, 2003 33.07 33.47 32.83 32.90 4,461,127 +0.01(+0.05%)
Jul 11, 2003 32.44 33.01 32.35 32.89 4,529,393 +0.35(+1.08%)
Jul 10, 2003 32.12 32.68 31.68 32.54 7,292,031 -0.10(-0.30%)
Jul 09, 2003 33.03 33.36 32.51 32.63 3,609,138 -0.61(-1.84%)
Jul 08, 2003 33.60 33.69 33.13 33.24 3,419,331 -0.36(-1.07%)
Jul 07, 2003 33.04 33.60 32.92 33.60 4,651,335 +0.57(+1.72%)
Jul 03, 2003 32.97 33.33 32.72 33.04 2,253,586 +0.03(+0.09%)
Jul 02, 2003 32.42 33.11 32.31 33.01 3,842,046 +0.47(+1.45%)
Jul 01, 2003 32.61 32.71 31.60 32.54 6,241,669 -0.16(-0.48%)
Jun 30, 2003 32.72 33.06 32.39 32.69 3,802,023 +0.12(+0.37%)
Jun 27, 2003 33.48 33.48 32.35 32.57 4,902,983 -0.91(-2.72%)
Jun 26, 2003 33.10 33.61 32.87 33.48 3,407,017 +0.34(+1.04%)
Jun 25, 2003 33.39 33.73 33.13 33.14 4,371,845 -0.05(-0.16%)
Jun 24, 2003 33.24 33.56 32.95 33.19 4,090,481 +0.06(+0.18%)
Jun 23, 2003 33.95 33.99 32.91 33.13 4,765,246 -0.94(-2.76%)
Jun 20, 2003 34.29 34.54 33.92 34.07 6,968,771 +0.01(+0.02%)
Jun 19, 2003 34.63 34.63 33.69 34.07 4,929,352 -0.30(-0.87%)
Jun 18, 2003 34.74 34.81 34.20 34.37 5,171,630 -0.37(-1.08%)
Jun 17, 2003 34.74 35.07 34.55 34.74 6,592,370 +0.21(+0.61%)
Jun 16, 2003 34.07 34.70 33.96 34.53 5,085,561 +0.46(+1.36%)
Jun 13, 2003 34.25 34.32 33.92 34.07 4,192,479 -0.10(-0.28%)
Jun 12, 2003 34.25 34.25 33.84 34.16 3,521,597 +0.10(+0.29%)
Jun 11, 2003 34.00 34.21 33.87 34.07 4,945,415 -0.06(-0.17%)
Jun 10, 2003 33.90 34.17 33.59 34.13 3,253,886 +0.59(+1.76%)
Jun 09, 2003 33.78 34.18 33.40 33.54 3,549,171 -0.24(-0.71%)
Jun 06, 2003 33.88 34.66 33.66 33.78 4,680,515 -0.02(-0.07%)
Jun 05, 2003 33.17 33.81 33.02 33.80 3,861,589 +0.43(+1.30%)
Jun 04, 2003 33.80 33.80 32.76 33.36 3,215,470 +0.46(+1.38%)
Jun 03, 2003 32.87 33.17 32.61 32.91 4,220,990 +0.09(+0.27%)
Jun 02, 2003 33.47 33.54 32.72 32.82 4,787,466 -0.46(-1.39%)
May 30, 2003 33.02 33.65 32.77 33.28 6,755,941 +0.55(+1.67%)
May 29, 2003 34.07 34.07 32.62 32.74 8,372,510 +0.20(+0.62%)
May 28, 2003 32.08 32.56 31.97 32.54 5,245,117 +0.46(+1.42%)
May 27, 2003 31.44 32.12 31.15 32.08 3,917,005 +0.64(+2.04%)
May 23, 2003 31.30 31.68 31.08 31.44 2,285,711 +0.10(+0.31%)
May 22, 2003 30.94 31.79 30.94 31.34 4,998,957 +0.41(+1.33%)
May 21, 2003 30.63 31.22 30.50 30.93 4,414,679 +0.30(+0.98%)
May 20, 2003 30.63 30.91 30.38 30.63 5,140,576 -0.18(-0.58%)
May 19, 2003 32.09 32.09 30.63 30.81 7,061,532 -1.35(-4.20%)
May 16, 2003 32.87 33.02 32.16 32.16 5,384,326 -0.65(-1.98%)
May 15, 2003 32.59 32.94 32.39 32.81 5,420,869 +0.61(+1.90%)
May 14, 2003 32.48 32.50 32.03 32.20 3,940,697 -0.28(-0.85%)
May 13, 2003 32.33 32.68 32.20 32.48 5,551,244 +0.19(+0.58%)
May 12, 2003 32.09 32.30 31.75 32.29 4,528,054 -0.12(-0.37%)
May 09, 2003 32.20 32.50 32.01 32.41 4,548,400 +0.40(+1.24%)
May 08, 2003 31.79 32.29 31.76 32.01 5,304,950 +0.11(+0.35%)
May 07, 2003 31.68 32.20 31.13 31.90 5,640,391 +0.22(+0.71%)
May 06, 2003 31.30 31.72 31.09 31.68 4,331,956 +0.66(+2.12%)
May 05, 2003 31.62 31.67 30.89 31.02 3,396,576 -0.59(-1.87%)
May 02, 2003 30.79 31.73 30.53 31.61 6,209,811 +0.81(+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.