Abbott Laboratories (NY: ABT )

132.37 USD -0.05 (-0.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 43.80 44.25 43.35 43.76 2,840,400 +0.16(+0.37%)
Jun 27, 2003 44.82 44.82 43.30 43.60 3,662,900 -1.22(-2.72%)
Jun 26, 2003 44.30 44.99 44.00 44.82 2,545,300 +0.46(+1.04%)
Jun 25, 2003 44.70 45.15 44.35 44.36 3,266,100 -0.07(-0.16%)
Jun 24, 2003 44.50 44.92 44.11 44.43 3,055,900 +0.08(+0.18%)
Jun 23, 2003 45.45 45.50 44.05 44.35 3,560,000 -1.26(-2.76%)
Jun 20, 2003 45.90 46.24 45.40 45.61 5,206,200 +0.01(+0.02%)
Jun 19, 2003 46.35 46.36 45.10 45.60 3,682,600 -0.40(-0.87%)
Jun 18, 2003 46.50 46.60 45.78 46.00 3,863,600 -0.50(-1.08%)
Jun 17, 2003 46.50 46.94 46.25 46.50 4,925,000 +0.28(+0.61%)
Jun 16, 2003 45.61 46.45 45.46 46.22 3,799,300 +0.62(+1.36%)
Jun 13, 2003 45.85 45.94 45.41 45.60 3,132,100 -0.13(-0.28%)
Jun 12, 2003 45.84 45.85 45.29 45.73 2,630,900 +0.13(+0.29%)
Jun 11, 2003 45.51 45.79 45.34 45.60 3,694,600 -0.08(-0.18%)
Jun 10, 2003 45.38 45.74 44.96 45.68 2,430,900 +0.79(+1.76%)
Jun 09, 2003 45.22 45.75 44.71 44.89 2,651,500 -0.32(-0.71%)
Jun 06, 2003 45.35 46.39 45.05 45.21 3,496,700 -0.03(-0.07%)
Jun 05, 2003 44.40 45.26 44.20 45.24 2,884,900 +0.58(+1.30%)
Jun 04, 2003 45.24 45.24 43.85 44.66 2,402,200 +0.61(+1.38%)
Jun 03, 2003 44.00 44.40 43.65 44.05 3,153,400 +0.12(+0.27%)
Jun 02, 2003 44.80 44.89 43.80 43.93 3,576,600 -0.62(-1.39%)
May 30, 2003 44.20 45.04 43.86 44.55 5,047,200 +0.73(+1.67%)
May 29, 2003 45.60 45.60 43.67 43.82 6,254,900 +0.27(+0.62%)
May 28, 2003 42.94 43.58 42.80 43.55 3,918,500 +0.61(+1.42%)
May 27, 2003 42.08 43.00 41.70 42.94 2,926,300 +0.86(+2.04%)
May 23, 2003 41.90 42.41 41.60 42.08 1,707,600 +0.13(+0.31%)
May 22, 2003 41.42 42.55 41.41 41.95 3,734,600 +0.55(+1.33%)
May 21, 2003 41.00 41.79 40.83 41.40 3,298,100 +0.40(+0.98%)
May 20, 2003 41.00 41.37 40.67 41.00 3,840,400 -0.24(-0.58%)
May 19, 2003 42.95 42.95 41.00 41.24 5,275,500 -1.81(-4.20%)
May 16, 2003 44.00 44.20 43.05 43.05 4,022,500 -0.87(-1.98%)
May 15, 2003 43.63 44.09 43.35 43.92 4,049,800 +0.82(+1.90%)
May 14, 2003 43.48 43.50 42.87 43.10 2,944,000 -0.37(-0.85%)
May 13, 2003 43.27 43.75 43.10 43.47 4,147,200 +0.25(+0.58%)
May 12, 2003 42.95 43.23 42.50 43.22 3,382,800 -0.16(-0.37%)
May 09, 2003 43.10 43.50 42.85 43.38 3,398,000 +0.53(+1.24%)
May 08, 2003 42.55 43.22 42.51 42.85 3,963,200 +0.15(+0.35%)
May 07, 2003 42.40 43.10 41.67 42.70 4,213,800 +0.30(+0.71%)
May 06, 2003 41.90 42.46 41.62 42.40 3,236,300 +0.88(+2.12%)
May 05, 2003 42.32 42.39 41.35 41.52 2,537,500 -0.79(-1.87%)
May 02, 2003 41.22 42.47 40.86 42.31 4,639,200 +1.09(+2.64%)
May 01, 2003 40.62 41.61 40.05 41.22 3,188,200 +0.59(+1.45%)
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.