Abbott Laboratories (NY: ABT )

120.07 USD -3.20 (-2.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 37.62 38.96 37.57 38.91 3,681,400 +1.30(+3.46%)
Mar 31, 2003 37.50 37.91 37.04 37.61 4,219,800 -0.60(-1.57%)
Mar 28, 2003 38.15 38.40 37.95 38.21 3,107,000 -0.31(-0.80%)
Mar 27, 2003 38.33 38.90 38.00 38.52 3,886,300 -0.33(-0.85%)
Mar 26, 2003 38.75 38.98 38.55 38.85 3,063,300 -0.13(-0.33%)
Mar 25, 2003 38.35 39.24 37.85 38.98 3,724,700 +0.63(+1.64%)
Mar 24, 2003 38.40 38.41 37.80 38.35 4,415,600 -0.94(-2.39%)
Mar 21, 2003 38.47 39.43 38.01 39.29 4,468,100 +1.56(+4.13%)
Mar 20, 2003 37.57 38.11 37.16 37.73 3,632,600 -0.39(-1.02%)
Mar 19, 2003 37.30 38.18 37.28 38.12 3,341,600 +0.73(+1.95%)
Mar 18, 2003 36.75 37.39 36.67 37.39 4,064,600 +0.84(+2.30%)
Mar 17, 2003 35.20 36.55 35.01 36.55 3,923,900 +1.36(+3.86%)
Mar 14, 2003 35.40 35.80 35.08 35.19 3,505,700 -0.69(-1.92%)
Mar 13, 2003 36.00 36.00 35.22 35.88 4,380,100 +0.93(+2.66%)
Mar 12, 2003 34.65 34.97 34.40 34.95 3,442,700 +0.18(+0.52%)
Mar 11, 2003 34.57 35.10 34.04 34.77 3,267,400 +0.26(+0.75%)
Mar 10, 2003 35.05 35.17 34.43 34.51 2,638,800 -0.94(-2.65%)
Mar 07, 2003 34.70 35.50 34.51 35.45 2,569,100 +0.23(+0.65%)
Mar 06, 2003 35.33 35.81 35.09 35.22 3,567,400 -0.72(-2.00%)
Mar 05, 2003 35.85 36.12 35.46 35.94 3,463,800 +0.48(+1.35%)
Mar 04, 2003 35.03 36.05 35.00 35.46 3,471,200 +0.43(+1.23%)
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.