Skip to main content

Abbott Laboratories (NY: ABT )

112.01 -0.73 (-0.65%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 42.85 42.97 42.41 42.70 2,818,900 -0.18(-0.42%)
Oct 30, 2003 42.70 42.99 42.50 42.88 3,317,500 -0.01(-0.02%)
Oct 29, 2003 42.45 43.00 41.90 42.89 5,220,800 +0.44(+1.04%)
Oct 28, 2003 41.50 42.50 41.30 42.45 3,983,500 +1.02(+2.46%)
Oct 27, 2003 41.76 41.97 41.31 41.43 2,160,300 -0.33(-0.79%)
Oct 24, 2003 41.40 41.78 40.98 41.76 2,853,100 +0.14(+0.34%)
Oct 23, 2003 41.08 41.65 41.04 41.62 3,489,100 +0.60(+1.46%)
Oct 22, 2003 42.50 42.50 40.98 41.02 4,439,900 -1.48(-3.48%)
Oct 21, 2003 42.40 42.68 41.94 42.50 2,924,400 +0.25(+0.59%)
Oct 20, 2003 41.79 42.35 41.49 42.25 4,285,200 +0.47(+1.12%)
Oct 17, 2003 42.40 42.45 41.55 41.78 3,643,700 -0.62(-1.46%)
Oct 16, 2003 41.91 42.62 41.91 42.40 3,304,000 +0.47(+1.12%)
Oct 15, 2003 42.20 42.35 41.70 41.93 3,943,600 -0.17(-0.40%)
Oct 14, 2003 41.88 42.20 41.52 42.10 3,978,100 +0.09(+0.21%)
Oct 13, 2003 42.00 42.31 41.85 42.01 2,934,500 +0.22(+0.53%)
Oct 10, 2003 42.20 42.21 41.70 41.79 3,705,000 -0.41(-0.97%)
Oct 09, 2003 42.75 42.85 42.10 42.20 5,551,100 +0.25(+0.60%)
Oct 08, 2003 42.40 42.43 41.66 41.95 3,452,800 -0.25(-0.59%)
Oct 07, 2003 42.30 42.37 42.00 42.20 4,088,700 -0.54(-1.26%)
Oct 06, 2003 42.45 42.90 42.44 42.74 2,780,800 +0.11(+0.26%)
Oct 03, 2003 43.13 43.85 42.60 42.63 4,250,800 -0.52(-1.21%)
Oct 02, 2003 43.09 43.28 42.65 43.15 4,442,500 +0.37(+0.86%)
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.