Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 13.54 13.78 13.40 13.61 10,731,722 +0.00(+0.02%)
Apr 29, 2003 13.53 13.68 13.30 13.61 8,985,135 +0.15(+1.12%)
Apr 28, 2003 13.17 13.55 13.14 13.46 6,310,635 +0.23(+1.72%)
Apr 25, 2003 13.43 13.48 13.20 13.23 9,095,565 -0.14(-1.08%)
Apr 24, 2003 13.34 13.46 13.26 13.38 10,997,649 +0.01(+0.05%)
Apr 23, 2003 13.20 13.40 13.19 13.37 7,729,812 +0.07(+0.50%)
Apr 22, 2003 13.02 13.33 12.90 13.30 10,357,751 +0.25(+1.93%)
Apr 21, 2003 13.28 13.33 12.97 13.05 9,156,749 -0.23(-1.74%)
Apr 17, 2003 12.96 13.28 12.96 13.28 9,031,993 +0.32(+2.48%)
Apr 16, 2003 13.34 13.35 12.89 12.96 7,443,589 -0.29(-2.22%)
Apr 15, 2003 13.40 13.41 13.10 13.25 12,745,430 -0.19(-1.44%)
Apr 14, 2003 13.18 13.45 13.13 13.45 9,281,804 +0.34(+2.61%)
Apr 11, 2003 13.38 13.62 13.03 13.11 10,990,785 -0.33(-2.47%)
Apr 10, 2003 13.48 13.48 13.35 13.44 8,616,238 -0.03(-0.25%)
Apr 09, 2003 13.54 13.67 13.11 13.47 21,684,006 +0.09(+0.70%)
Apr 08, 2003 13.50 13.55 13.31 13.38 9,317,917 -0.08(-0.60%)
Apr 07, 2003 13.70 13.74 13.42 13.46 12,181,640 -0.00(-0.02%)
Apr 04, 2003 13.27 13.48 13.25 13.46 8,927,532 +0.27(+2.03%)
Apr 03, 2003 13.50 13.50 13.19 13.19 11,488,317 -0.32(-2.40%)
Apr 02, 2003 13.28 13.64 13.28 13.52 13,599,921 +0.48(+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.