Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.60 11.76 11.55 11.65 11,318,289 +0.03(+0.25%)
Feb 27, 2003 11.34 11.71 11.32 11.63 13,122,968 +0.27(+2.39%)
Feb 26, 2003 11.44 11.58 11.34 11.35 10,239,454 +0.00(+0.00%)
Feb 25, 2003 11.17 11.37 11.04 11.35 13,318,258 +0.10(+0.93%)
Feb 24, 2003 11.53 11.55 11.20 11.25 11,128,499 -0.23(-2.00%)
Feb 21, 2003 11.61 11.66 11.29 11.48 16,312,101 -0.04(-0.34%)
Feb 20, 2003 11.86 11.88 11.48 11.52 10,083,283 -0.20(-1.68%)
Feb 19, 2003 12.07 12.08 11.68 11.71 12,067,666 -0.26(-2.19%)
Feb 18, 2003 11.88 12.09 11.88 11.98 10,095,813 +0.26(+2.21%)
Feb 14, 2003 11.45 11.75 11.39 11.72 15,006,803 +0.30(+2.67%)
Feb 13, 2003 11.30 11.57 11.22 11.41 16,236,919 -0.17(-1.50%)
Feb 12, 2003 11.78 11.84 11.54 11.59 11,840,897 -0.25(-2.10%)
Feb 11, 2003 11.94 11.95 11.72 11.84 14,837,795 -0.25(-2.08%)
Feb 10, 2003 12.22 12.22 11.70 12.09 21,358,480 -0.13(-1.10%)
Feb 07, 2003 12.19 12.29 11.88 12.22 12,110,758 +0.15(+1.22%)
Feb 06, 2003 12.06 12.29 11.89 12.07 13,420,030 +0.01(+0.05%)
Feb 05, 2003 12.27 12.40 12.02 12.07 7,964,121 -0.10(-0.86%)
Feb 04, 2003 12.29 12.34 11.97 12.17 11,176,176 -0.23(-1.85%)
Feb 03, 2003 12.42 12.63 12.33 12.40 9,130,058 -0.07(-0.58%)
Jan 31, 2003 12.42 12.66 12.38 12.47 10,804,238 +0.05(+0.40%)
Jan 30, 2003 12.71 12.71 12.33 12.42 12,044,745 -0.07(-0.55%)
Jan 29, 2003 12.27 12.53 12.13 12.49 11,537,417 +0.16(+1.27%)
Jan 28, 2003 12.20 12.38 11.94 12.34 10,821,658 +0.24(+2.00%)
Jan 27, 2003 12.19 12.26 11.94 12.09 12,117,176 -0.13(-1.04%)
Jan 24, 2003 12.44 12.53 12.16 12.22 10,718,359 -0.30(-2.43%)
Jan 23, 2003 12.51 12.60 12.43 12.53 11,972,619 +0.02(+0.13%)
Jan 22, 2003 12.55 12.70 12.48 12.51 10,578,080 -0.06(-0.47%)
Jan 21, 2003 12.56 12.75 12.41 12.57 16,618,942 +0.13(+1.08%)
Jan 17, 2003 12.88 13.13 12.32 12.43 27,663,090 -0.39(-3.06%)
Jan 16, 2003 12.43 12.85 12.43 12.83 24,817,780 +0.41(+3.29%)
Jan 15, 2003 12.75 12.75 12.29 12.42 29,466,854 -0.36(-2.84%)
Jan 14, 2003 12.60 12.79 12.40 12.78 25,204,998 -0.12(-0.94%)
Jan 13, 2003 13.04 13.12 12.81 12.90 8,402,379 -0.11(-0.88%)
Jan 10, 2003 13.08 13.08 12.90 13.02 8,884,646 -0.07(-0.50%)
Jan 09, 2003 13.06 13.25 13.01 13.08 11,512,662 +0.04(+0.33%)
Jan 08, 2003 12.84 13.13 12.84 13.04 13,938,359 +0.32(+2.52%)
Jan 07, 2003 13.30 13.34 12.66 12.72 19,566,330 -0.60(-4.50%)
Jan 06, 2003 13.15 13.37 13.06 13.32 12,140,709 +0.08(+0.64%)
Jan 03, 2003 13.06 13.24 13.00 13.23 15,731,119 +0.13(+0.97%)
Jan 02, 2003 13.28 13.33 13.03 13.10 28,693,026 +0.32(+2.51%)
Dec 31, 2002 12.14 13.10 12.11 12.78 25,365,754 +0.64(+5.31%)
Dec 30, 2002 12.03 12.19 12.00 12.14 13,592,399 +0.10(+0.87%)
Dec 27, 2002 12.08 12.14 11.86 12.03 7,406,673 +0.04(+0.35%)
Dec 26, 2002 12.25 12.38 11.97 11.99 11,494,936 -0.34(-2.78%)
Dec 24, 2002 12.35 12.43 12.30 12.34 6,579,057 -0.14(-1.13%)
Dec 23, 2002 12.66 12.69 12.32 12.48 16,576,155 -0.19(-1.47%)
Dec 20, 2002 13.22 13.22 12.54 12.66 29,047,238 -0.55(-4.18%)
Dec 19, 2002 13.29 13.48 13.09 13.22 10,733,029 -0.12(-0.93%)
Dec 18, 2002 13.50 13.52 13.25 13.34 10,027,660 -0.08(-0.59%)
Dec 17, 2002 13.41 13.70 13.41 13.42 11,624,213 +0.02(+0.12%)
Dec 16, 2002 13.28 13.40 13.02 13.40 10,690,853 +0.16(+1.19%)
Dec 13, 2002 13.32 13.45 13.00 13.25 15,429,474 -0.12(-0.91%)
Dec 12, 2002 13.43 13.53 13.29 13.37 9,821,062 -0.06(-0.44%)
Dec 11, 2002 13.09 13.45 13.03 13.43 10,710,413 +0.15(+1.11%)
Dec 10, 2002 13.37 13.48 13.14 13.28 17,763,790 -0.35(-2.57%)
Dec 09, 2002 13.97 14.18 13.62 13.63 10,297,827 -0.42(-3.00%)
Dec 06, 2002 13.58 14.07 13.55 14.05 13,917,883 +0.47(+3.47%)
Dec 05, 2002 13.81 13.81 13.48 13.58 13,178,896 -0.25(-1.78%)
Dec 04, 2002 13.80 13.94 13.63 13.82 8,748,951 +0.02(+0.17%)
Dec 03, 2002 13.86 14.07 13.64 13.80 13,817,640 +0.04(+0.31%)
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.