Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.56 12.70 12.41 12.60 12,594,410 -0.20(-1.57%)
Mar 28, 2003 12.78 12.87 12.72 12.80 9,273,148 -0.10(-0.81%)
Mar 27, 2003 12.84 13.03 12.73 12.91 11,599,046 -0.11(-0.85%)
Mar 26, 2003 12.98 13.06 12.92 13.02 9,142,721 -0.04(-0.33%)
Mar 25, 2003 12.85 13.15 12.68 13.06 11,116,735 +0.21(+1.64%)
Mar 24, 2003 12.87 12.87 12.66 12.85 13,178,794 -0.31(-2.39%)
Mar 21, 2003 12.89 13.21 12.74 13.16 13,335,486 +0.52(+4.13%)
Mar 20, 2003 12.59 12.77 12.45 12.64 10,841,853 -0.13(-1.02%)
Mar 19, 2003 12.50 12.79 12.49 12.77 9,973,335 +0.24(+1.95%)
Mar 18, 2003 12.31 12.53 12.29 12.53 12,131,200 +0.28(+2.30%)
Mar 17, 2003 11.79 12.25 11.73 12.25 11,711,267 +0.46(+3.86%)
Mar 14, 2003 11.86 11.99 11.75 11.79 10,463,108 -0.23(-1.92%)
Mar 13, 2003 12.06 12.06 11.80 12.02 13,072,841 +0.31(+2.66%)
Mar 12, 2003 11.61 11.72 11.53 11.71 10,275,078 +0.06(+0.52%)
Mar 11, 2003 11.58 11.76 11.41 11.65 9,751,878 +0.09(+0.75%)
Mar 10, 2003 11.74 11.78 11.54 11.56 7,875,759 -0.31(-2.65%)
Mar 07, 2003 11.63 11.89 11.56 11.88 7,667,732 +0.08(+0.65%)
Mar 06, 2003 11.84 12.00 11.76 11.80 10,647,258 -0.24(-2.00%)
Mar 05, 2003 12.01 12.10 11.88 12.04 10,338,053 +0.16(+1.35%)
Mar 04, 2003 11.74 12.08 11.73 11.88 10,360,139 +0.14(+1.23%)
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.