Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.35 13.53 13.26 13.50 9,559,968 +0.16(+1.21%)
Aug 28, 2003 13.35 13.40 13.10 13.34 8,310,913 +0.04(+0.30%)
Aug 27, 2003 13.37 13.40 13.24 13.30 10,208,522 -0.08(-0.63%)
Aug 26, 2003 13.26 13.44 13.26 13.39 16,409,622 +0.12(+0.91%)
Aug 25, 2003 13.04 13.37 12.88 13.26 17,414,836 +0.20(+1.57%)
Aug 22, 2003 13.34 13.34 13.00 13.06 23,004,094 +0.13(+0.98%)
Aug 21, 2003 13.08 13.12 12.85 12.93 13,984,934 -0.13(-1.03%)
Aug 20, 2003 13.13 13.19 12.96 13.07 14,131,180 -0.18(-1.34%)
Aug 19, 2003 13.37 13.37 13.14 13.24 9,437,301 -0.09(-0.65%)
Aug 18, 2003 13.40 13.42 13.20 13.33 8,509,688 +0.04(+0.28%)
Aug 15, 2003 13.25 13.32 13.12 13.29 7,855,762 +0.03(+0.20%)
Aug 14, 2003 13.19 13.33 13.14 13.27 9,552,805 +0.06(+0.46%)
Aug 13, 2003 13.27 13.30 13.12 13.21 8,204,960 -0.05(-0.38%)
Aug 12, 2003 13.35 13.40 13.09 13.26 11,725,295 -0.01(-0.08%)
Aug 11, 2003 13.37 13.46 13.20 13.27 7,216,461 -0.10(-0.75%)
Aug 08, 2003 13.50 13.57 13.30 13.37 9,741,133 -0.00(-0.03%)
Aug 07, 2003 12.94 13.40 12.79 13.37 17,333,654 +0.44(+3.39%)
Aug 06, 2003 12.65 13.08 12.62 12.93 15,520,212 +0.25(+1.98%)
Aug 05, 2003 12.92 13.03 12.61 12.68 14,616,475 -0.22(-1.69%)
Aug 04, 2003 12.91 12.92 12.66 12.90 11,275,516 -0.01(-0.10%)
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.