Abbott Laboratories (NY: ABT )

125.35 USD +4.91 (+4.08%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 40.40 41.12 40.00 40.63 3,595,700 +0.01(+0.02%)
Apr 29, 2003 40.38 40.82 39.71 40.62 3,010,500 +0.45(+1.12%)
Apr 28, 2003 39.30 40.44 39.22 40.17 2,114,400 +0.68(+1.72%)
Apr 25, 2003 40.08 40.22 39.41 39.49 3,047,500 -0.43(-1.08%)
Apr 24, 2003 39.80 40.17 39.59 39.92 3,684,800 +0.02(+0.05%)
Apr 23, 2003 39.40 39.98 39.37 39.90 2,589,900 +0.20(+0.50%)
Apr 22, 2003 38.85 39.78 38.51 39.70 3,470,400 +0.75(+1.93%)
Apr 21, 2003 39.64 39.79 38.70 38.95 3,068,000 -0.69(-1.74%)
Apr 17, 2003 38.68 39.64 38.68 39.64 3,026,200 +0.96(+2.48%)
Apr 16, 2003 39.81 39.84 38.46 38.68 2,494,000 -0.88(-2.22%)
Apr 15, 2003 40.00 40.01 39.10 39.56 4,270,400 -0.58(-1.44%)
Apr 14, 2003 39.33 40.15 39.20 40.14 3,109,900 +1.02(+2.61%)
Apr 11, 2003 39.93 40.65 38.89 39.12 3,682,500 -0.99(-2.47%)
Apr 10, 2003 40.22 40.22 39.85 40.11 2,886,900 -0.10(-0.25%)
Apr 09, 2003 40.40 40.80 39.13 40.21 7,265,300 +0.28(+0.70%)
Apr 08, 2003 40.30 40.45 39.72 39.93 3,122,000 -0.24(-0.60%)
Apr 07, 2003 40.90 41.02 40.05 40.17 4,081,500 -0.01(-0.02%)
Apr 04, 2003 39.60 40.23 39.55 40.18 2,991,200 +0.80(+2.03%)
Apr 03, 2003 40.28 40.28 39.38 39.38 3,849,200 -0.97(-2.40%)
Apr 02, 2003 39.65 40.70 39.65 40.35 4,556,700 +1.44(+3.70%)
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.