Abbott Laboratories (NY: ABT )

128.03 USD +2.15 (+1.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 44.45 44.49 44.20 44.20 941,900 -0.40(-0.90%)
Nov 26, 2003 44.48 44.74 43.85 44.60 3,353,700 +0.14(+0.31%)
Nov 25, 2003 44.58 44.61 43.84 44.46 3,540,800 -0.12(-0.27%)
Nov 24, 2003 43.65 44.64 43.65 44.58 4,235,400 +0.91(+2.08%)
Nov 21, 2003 43.54 43.88 43.44 43.67 3,374,800 +0.13(+0.30%)
Nov 20, 2003 44.10 44.33 43.70 43.54 3,102,200 -0.82(-1.85%)
Nov 19, 2003 44.08 44.90 44.13 44.36 3,398,400 +0.28(+0.64%)
Nov 18, 2003 44.50 44.78 44.00 44.08 3,341,700 -0.08(-0.18%)
Nov 17, 2003 43.87 44.25 43.62 44.16 3,158,200 -0.04(-0.09%)
Nov 14, 2003 44.60 44.99 43.50 44.20 6,840,400 +0.34(+0.78%)
Nov 13, 2003 41.80 44.10 41.65 43.86 6,997,400 +2.03(+4.85%)
Nov 12, 2003 41.72 41.90 41.38 41.83 2,883,400 +0.16(+0.38%)
Nov 11, 2003 41.23 41.86 41.06 41.67 2,539,400 +0.30(+0.73%)
Nov 10, 2003 41.61 41.64 41.05 41.37 3,193,100 -0.14(-0.34%)
Nov 07, 2003 42.33 42.33 41.29 41.51 4,098,800 -0.74(-1.75%)
Nov 06, 2003 39.95 42.34 39.95 42.25 2,459,500 -0.06(-0.14%)
Nov 05, 2003 41.83 42.32 41.00 42.31 3,016,200 +0.48(+1.15%)
Nov 04, 2003 42.45 42.45 41.59 41.83 3,991,300 -0.97(-2.27%)
Nov 03, 2003 42.65 42.70 42.62 42.80 2,077,990 +0.10(+0.23%)
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%)
Oct 01, 2003 42.48 42.97 41.90 42.78 4,536,200 +0.23(+0.54%)
Sep 30, 2003 42.50 42.84 42.07 42.55 4,605,700 +0.00(+0.00%)
Sep 29, 2003 42.32 42.97 42.25 42.55 3,628,800 +0.23(+0.54%)
Sep 26, 2003 42.10 42.62 41.87 42.32 3,898,700 +0.22(+0.52%)
Sep 25, 2003 41.80 42.49 41.75 42.10 3,192,000 +0.00(+0.00%)
Sep 24, 2003 42.85 42.95 41.90 42.10 3,849,800 -0.93(-2.16%)
Sep 23, 2003 42.41 43.13 42.03 43.03 2,944,800 +0.32(+0.75%)
Sep 22, 2003 43.46 43.17 42.26 42.71 3,724,200 -0.75(-1.73%)
Sep 19, 2003 43.60 43.66 43.41 43.46 3,519,900 -0.65(-1.47%)
Sep 18, 2003 43.95 44.42 43.92 44.11 2,867,600 +0.06(+0.14%)
Sep 17, 2003 43.93 44.21 43.80 44.05 3,121,000 +0.12(+0.27%)
Sep 16, 2003 43.69 43.96 43.51 43.93 3,016,900 +0.19(+0.43%)
Sep 15, 2003 44.06 44.12 43.60 43.74 3,207,800 -0.32(-0.73%)
Sep 12, 2003 43.40 44.19 43.03 44.06 3,515,700 +0.49(+1.12%)
Sep 11, 2003 43.29 43.98 43.29 43.57 3,574,900 +0.29(+0.67%)
Sep 10, 2003 42.32 43.88 42.32 43.28 4,766,800 +0.96(+2.27%)
Sep 09, 2003 42.79 42.83 42.19 42.32 2,766,500 -0.48(-1.12%)
Sep 08, 2003 42.04 42.82 42.01 42.80 3,979,200 +0.80(+1.90%)
Sep 05, 2003 41.20 42.00 41.16 42.00 4,473,900 +0.80(+1.94%)
Sep 04, 2003 41.75 41.79 41.15 41.20 3,138,800 -0.55(-1.32%)
Sep 03, 2003 41.50 41.80 41.30 41.75 4,623,400 +0.60(+1.46%)
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.