Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 14.46 14.74 14.35 14.58 15,425,195 +0.24(+1.67%)
May 29, 2003 14.92 14.92 14.29 14.34 19,116,154 +0.09(+0.62%)
May 28, 2003 14.05 14.26 14.00 14.25 11,975,675 +0.20(+1.42%)
May 27, 2003 13.77 14.07 13.64 14.05 8,943,325 +0.28(+2.04%)
May 23, 2003 13.71 13.88 13.61 13.77 5,218,747 +0.04(+0.31%)
May 22, 2003 13.55 13.92 13.55 13.73 11,413,642 +0.18(+1.33%)
May 21, 2003 13.42 13.67 13.36 13.55 10,079,615 +0.13(+0.98%)
May 20, 2003 13.42 13.54 13.31 13.42 11,736,987 -0.08(-0.58%)
May 19, 2003 14.05 14.05 13.42 13.49 16,122,923 -0.59(-4.20%)
May 16, 2003 14.40 14.46 14.09 14.09 12,293,518 -0.28(-1.98%)
May 15, 2003 14.28 14.43 14.18 14.37 12,376,952 +0.27(+1.90%)
May 14, 2003 14.23 14.23 14.03 14.10 8,997,419 -0.12(-0.85%)
May 13, 2003 14.16 14.32 14.10 14.22 12,674,625 +0.08(+0.58%)
May 12, 2003 14.05 14.15 13.91 14.14 10,338,475 -0.05(-0.37%)
May 09, 2003 14.10 14.23 14.02 14.19 10,384,929 +0.17(+1.24%)
May 08, 2003 13.92 14.14 13.91 14.02 12,112,286 +0.05(+0.35%)
May 07, 2003 13.87 14.10 13.63 13.97 12,878,167 +0.10(+0.71%)
May 06, 2003 13.71 13.89 13.62 13.87 9,890,743 +0.29(+2.12%)
May 05, 2003 13.85 13.87 13.53 13.59 7,755,078 -0.26(-1.87%)
May 02, 2003 13.49 13.90 13.37 13.84 14,178,270 +0.36(+2.64%)
May 01, 2003 13.29 13.62 13.10 13.49 9,743,740 +0.19(+1.45%)
Apr 30, 2003 13.22 13.45 13.09 13.29 10,989,137 +0.00(+0.02%)
Apr 29, 2003 13.21 13.36 12.99 13.29 9,200,656 +0.15(+1.12%)
Apr 28, 2003 12.86 13.23 12.83 13.14 6,462,005 +0.22(+1.72%)
Apr 25, 2003 13.11 13.16 12.90 12.92 9,313,735 -0.14(-1.08%)
Apr 24, 2003 13.02 13.14 12.95 13.06 11,261,444 +0.01(+0.05%)
Apr 23, 2003 12.89 13.08 12.88 13.06 7,915,222 +0.07(+0.50%)
Apr 22, 2003 12.71 13.02 12.60 12.99 10,606,197 +0.25(+1.93%)
Apr 21, 2003 12.97 13.02 12.66 12.74 9,376,386 -0.23(-1.74%)
Apr 17, 2003 12.66 12.97 12.66 12.97 9,248,638 +0.31(+2.48%)
Apr 16, 2003 13.03 13.04 12.58 12.66 7,622,134 -0.29(-2.22%)
Apr 15, 2003 13.09 13.09 12.79 12.94 13,051,148 -0.19(-1.45%)
Apr 14, 2003 12.87 13.14 12.83 13.13 9,504,441 +0.33(+2.61%)
Apr 11, 2003 13.07 13.30 12.72 12.80 11,254,414 -0.32(-2.47%)
Apr 10, 2003 13.16 13.16 13.04 13.12 8,822,911 -0.03(-0.25%)
Apr 09, 2003 13.22 13.35 12.80 13.16 22,204,126 +0.09(+0.70%)
Apr 08, 2003 13.19 13.24 13.00 13.07 9,541,421 -0.08(-0.60%)
Apr 07, 2003 13.38 13.42 13.10 13.14 12,473,834 -0.00(-0.03%)
Apr 04, 2003 12.96 13.16 12.94 13.15 9,141,671 +0.26(+2.03%)
Apr 03, 2003 13.18 13.18 12.89 12.89 11,763,881 -0.32(-2.40%)
Apr 02, 2003 12.97 13.32 12.97 13.20 13,926,134 +0.47(+3.70%)
Apr 01, 2003 12.31 12.75 12.29 12.73 11,251,053 +0.43(+3.46%)
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%)
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.