Skip to main content

Abbott Laboratories (NY: ABT )

113.31 -0.17 (-0.15%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.28 15.31 15.19 15.25 10,868,418 +0.01(+0.06%)
Dec 30, 2003 15.31 15.41 15.20 15.24 9,636,163 -0.19(-1.23%)
Dec 29, 2003 15.33 15.43 15.26 15.43 10,049,665 +0.10(+0.66%)
Dec 26, 2003 15.31 15.38 15.22 15.33 4,039,058 -0.01(-0.04%)
Dec 24, 2003 15.21 15.36 15.11 15.33 6,079,981 +0.11(+0.75%)
Dec 23, 2003 15.14 15.22 15.11 15.22 10,222,034 +0.07(+0.45%)
Dec 22, 2003 15.14 15.21 15.07 15.15 10,879,420 -0.03(-0.22%)
Dec 19, 2003 15.25 15.25 15.09 15.18 16,486,609 -0.06(-0.36%)
Dec 18, 2003 14.97 15.29 14.92 15.24 18,596,296 +0.32(+2.13%)
Dec 17, 2003 14.94 15.01 14.84 14.92 9,403,892 -0.10(-0.65%)
Dec 16, 2003 14.97 15.06 14.96 15.02 8,144,131 +0.08(+0.55%)
Dec 15, 2003 15.00 15.07 14.92 14.94 8,038,998 -0.06(-0.39%)
Dec 12, 2003 15.04 15.04 14.82 15.00 7,063,157 +0.02(+0.15%)
Dec 11, 2003 14.92 15.04 14.84 14.97 8,491,620 +0.13(+0.88%)
Dec 10, 2003 14.94 14.95 14.81 14.84 9,184,152 -0.07(-0.44%)
Dec 09, 2003 14.80 15.00 14.79 14.91 9,731,210 +0.08(+0.55%)
Dec 08, 2003 14.71 14.84 14.65 14.83 8,779,207 +0.11(+0.78%)
Dec 05, 2003 14.85 14.85 14.49 14.71 7,485,828 -0.13(-0.86%)
Dec 04, 2003 14.85 14.89 14.75 14.84 8,190,891 +0.02(+0.15%)
Dec 03, 2003 14.86 15.05 14.79 14.82 10,757,784 +0.01(+0.04%)
Dec 02, 2003 14.73 14.81 14.61 14.81 12,065,832 +0.09(+0.60%)
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.