Abbott Laboratories (NY: ABT )

128.38 USD +1.64 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 39.83 40.39 39.59 40.30 3,203,100 +0.48(+1.21%)
Aug 28, 2003 39.84 40.00 39.11 39.82 2,784,600 +0.12(+0.30%)
Aug 27, 2003 39.90 39.98 39.53 39.70 3,420,400 -0.25(-0.63%)
Aug 26, 2003 39.57 40.10 39.57 39.95 5,498,100 +0.36(+0.91%)
Aug 25, 2003 38.93 39.91 38.43 39.59 5,834,900 +0.61(+1.56%)
Aug 22, 2003 39.80 39.80 38.80 38.98 7,707,600 +0.38(+0.98%)
Aug 21, 2003 39.04 39.16 38.35 38.60 4,685,700 -0.40(-1.03%)
Aug 20, 2003 39.20 39.38 38.67 39.00 4,734,700 -0.53(-1.34%)
Aug 19, 2003 39.90 39.90 39.23 39.53 3,162,000 -0.26(-0.65%)
Aug 18, 2003 40.00 40.06 39.40 39.79 2,851,200 +0.11(+0.28%)
Aug 15, 2003 39.55 39.75 39.15 39.68 2,632,100 +0.08(+0.20%)
Aug 14, 2003 39.38 39.78 39.23 39.60 3,200,700 +0.18(+0.46%)
Aug 13, 2003 39.60 39.70 39.17 39.42 2,749,100 -0.15(-0.38%)
Aug 12, 2003 39.85 39.99 39.06 39.57 3,928,600 -0.03(-0.08%)
Aug 11, 2003 39.90 40.17 39.40 39.60 2,417,900 -0.30(-0.75%)
Aug 08, 2003 40.29 40.50 39.71 39.90 3,263,800 -0.01(-0.03%)
Aug 07, 2003 38.61 39.99 38.18 39.91 5,807,700 +1.31(+3.39%)
Aug 06, 2003 37.77 39.04 37.66 38.60 5,200,100 +0.75(+1.98%)
Aug 05, 2003 38.55 38.88 37.65 37.85 4,897,300 -0.65(-1.69%)
Aug 04, 2003 38.54 38.55 37.79 38.50 3,777,900 -0.04(-0.10%)
Aug 01, 2003 39.25 39.26 38.31 38.54 3,566,200 -0.71(-1.81%)
Jul 31, 2003 39.85 40.10 38.88 39.25 4,100,200 -0.03(-0.08%)
Jul 30, 2003 39.05 39.37 38.50 39.28 6,616,400 +0.37(+0.95%)
Jul 29, 2003 39.50 39.50 38.60 38.91 6,195,500 -0.44(-1.12%)
Jul 28, 2003 40.23 40.23 39.15 39.35 5,747,000 -0.88(-2.19%)
Jul 25, 2003 40.01 40.55 39.75 40.23 4,239,800 +0.22(+0.55%)
Jul 24, 2003 40.60 41.23 39.98 40.01 5,414,900 -0.79(-1.94%)
Jul 23, 2003 41.00 41.06 40.10 40.80 6,132,800 -0.64(-1.54%)
Jul 22, 2003 41.31 41.76 40.45 41.44 4,143,400 +0.14(+0.34%)
Jul 21, 2003 41.39 41.41 40.70 41.30 3,703,400 -0.10(-0.24%)
Jul 18, 2003 40.83 41.68 40.83 41.40 4,238,400 -0.65(-1.55%)
Jul 17, 2003 42.41 42.95 41.61 42.05 2,856,100 -0.35(-0.83%)
Jul 16, 2003 43.10 43.27 42.18 42.40 3,697,500 -0.75(-1.74%)
Jul 15, 2003 44.10 44.31 42.91 43.15 6,033,400 -0.89(-2.02%)
Jul 14, 2003 44.26 44.80 43.95 44.04 3,332,800 +0.02(+0.05%)
Jul 11, 2003 43.42 44.18 43.30 44.02 3,383,800 +0.47(+1.08%)
Jul 10, 2003 43.00 43.74 42.40 43.55 5,447,700 -0.13(-0.30%)
Jul 09, 2003 44.21 44.65 43.52 43.68 2,696,300 -0.82(-1.84%)
Jul 08, 2003 44.98 45.09 44.34 44.50 2,554,500 -0.48(-1.07%)
Jul 07, 2003 44.23 44.98 44.06 44.98 3,474,900 +0.76(+1.72%)
Jul 03, 2003 44.13 44.62 43.80 44.22 1,683,600 +0.04(+0.09%)
Jul 02, 2003 43.40 44.32 43.25 44.18 2,870,300 +0.63(+1.45%)
Jul 01, 2003 43.65 43.79 42.30 43.55 4,663,000 -0.21(-0.48%)
Jun 30, 2003 43.80 44.25 43.35 43.76 2,840,400 +0.16(+0.37%)
Jun 27, 2003 44.82 44.82 43.30 43.60 3,662,900 -1.22(-2.72%)
Jun 26, 2003 44.30 44.99 44.00 44.82 2,545,300 +0.46(+1.04%)
Jun 25, 2003 44.70 45.15 44.35 44.36 3,266,100 -0.07(-0.16%)
Jun 24, 2003 44.50 44.92 44.11 44.43 3,055,900 +0.08(+0.18%)
Jun 23, 2003 45.45 45.50 44.05 44.35 3,560,000 -1.26(-2.76%)
Jun 20, 2003 45.90 46.24 45.40 45.61 5,206,200 +0.01(+0.02%)
Jun 19, 2003 46.35 46.36 45.10 45.60 3,682,600 -0.40(-0.87%)
Jun 18, 2003 46.50 46.60 45.78 46.00 3,863,600 -0.50(-1.08%)
Jun 17, 2003 46.50 46.94 46.25 46.50 4,925,000 +0.28(+0.61%)
Jun 16, 2003 45.61 46.45 45.46 46.22 3,799,300 +0.62(+1.36%)
Jun 13, 2003 45.85 45.94 45.41 45.60 3,132,100 -0.13(-0.28%)
Jun 12, 2003 45.84 45.85 45.29 45.73 2,630,900 +0.13(+0.29%)
Jun 11, 2003 45.51 45.79 45.34 45.60 3,694,600 -0.08(-0.18%)
Jun 10, 2003 45.38 45.74 44.96 45.68 2,430,900 +0.79(+1.76%)
Jun 09, 2003 45.22 45.75 44.71 44.89 2,651,500 -0.32(-0.71%)
Jun 06, 2003 45.35 46.39 45.05 45.21 3,496,700 -0.03(-0.07%)
Jun 05, 2003 44.40 45.26 44.20 45.24 2,884,900 +0.58(+1.30%)
Jun 04, 2003 45.24 45.24 43.85 44.66 2,402,200 +0.61(+1.38%)
Jun 03, 2003 44.00 44.40 43.65 44.05 3,153,400 +0.12(+0.27%)
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.