Skip to main content

Abbott Laboratories (NY: ABT )

113.78 +0.30 (+0.27%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.27 12.40 12.12 12.31 12,896,504 -0.20(-1.57%)
Mar 28, 2003 12.48 12.56 12.42 12.50 9,495,578 -0.10(-0.80%)
Mar 27, 2003 12.54 12.73 12.43 12.60 11,877,266 -0.11(-0.85%)
Mar 26, 2003 12.68 12.75 12.61 12.71 9,362,022 -0.04(-0.33%)
Mar 25, 2003 12.55 12.84 12.38 12.75 11,383,385 +0.21(+1.64%)
Mar 24, 2003 12.56 12.57 12.37 12.55 13,494,906 -0.31(-2.39%)
Mar 21, 2003 12.59 12.90 12.44 12.86 13,655,356 +0.51(+4.14%)
Mar 20, 2003 12.29 12.47 12.16 12.35 11,101,911 -0.13(-1.02%)
Mar 19, 2003 12.20 12.49 12.20 12.47 10,212,560 +0.24(+1.95%)
Mar 18, 2003 12.02 12.23 12.00 12.23 12,422,184 +0.27(+2.30%)
Mar 17, 2003 11.52 11.96 11.46 11.96 11,992,178 +0.45(+3.86%)
Mar 14, 2003 11.58 11.71 11.48 11.51 10,714,080 -0.23(-1.92%)
Mar 13, 2003 11.78 11.78 11.52 11.74 13,386,411 +0.30(+2.66%)
Mar 12, 2003 11.34 11.44 11.26 11.44 10,521,540 +0.06(+0.52%)
Mar 11, 2003 11.31 11.48 11.14 11.38 9,985,790 +0.09(+0.75%)
Mar 10, 2003 11.47 11.51 11.27 11.29 8,064,670 -0.31(-2.65%)
Mar 07, 2003 11.35 11.62 11.29 11.60 7,851,654 +0.08(+0.65%)
Mar 06, 2003 11.56 11.72 11.48 11.52 10,902,647 -0.24(-2.00%)
Mar 05, 2003 11.73 11.82 11.60 11.76 10,586,026 +0.16(+1.35%)
Mar 04, 2003 11.46 11.80 11.45 11.60 10,608,642 +0.14(+1.23%)
Mar 03, 2003 11.65 11.78 11.41 11.46 10,276,740 -0.19(-1.66%)
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%)
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.