Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.24 14.35 14.10 14.26 13,746,166 +0.00(+0.00%)
Sep 29, 2003 14.18 14.40 14.16 14.26 10,830,512 +0.08(+0.54%)
Sep 26, 2003 14.11 14.28 14.03 14.18 11,636,055 +0.07(+0.52%)
Sep 25, 2003 14.01 14.24 13.99 14.11 9,526,839 +0.00(+0.00%)
Sep 24, 2003 14.36 14.39 14.04 14.11 11,490,108 -0.31(-2.16%)
Sep 23, 2003 14.21 14.45 14.08 14.42 8,789,046 +0.11(+0.75%)
Sep 22, 2003 14.56 14.46 14.16 14.31 11,115,243 -0.25(-1.73%)
Sep 19, 2003 14.61 14.63 14.54 14.56 10,505,489 -0.22(-1.47%)
Sep 18, 2003 14.73 14.88 14.72 14.78 8,558,635 +0.02(+0.14%)
Sep 17, 2003 14.72 14.81 14.68 14.76 9,314,933 +0.04(+0.27%)
Sep 16, 2003 14.64 14.73 14.58 14.72 9,004,236 +0.06(+0.43%)
Sep 15, 2003 14.76 14.78 14.61 14.66 9,573,996 -0.11(-0.73%)
Sep 12, 2003 14.54 14.81 14.42 14.76 10,492,954 +0.16(+1.12%)
Sep 11, 2003 14.50 14.74 14.50 14.60 10,669,642 +0.10(+0.67%)
Sep 10, 2003 14.18 14.70 14.18 14.50 14,226,985 +0.32(+2.27%)
Sep 09, 2003 14.34 14.35 14.14 14.18 8,256,892 -0.16(-1.12%)
Sep 08, 2003 14.09 14.35 14.08 14.34 11,876,315 +0.27(+1.91%)
Sep 05, 2003 13.80 14.07 13.79 14.07 13,352,796 +0.27(+1.94%)
Sep 04, 2003 13.99 14.00 13.79 13.80 9,368,059 -0.18(-1.32%)
Sep 03, 2003 13.90 14.01 13.84 13.99 13,798,994 +0.20(+1.46%)
Sep 02, 2003 13.59 13.81 13.50 13.79 13,618,127 +0.28(+2.11%)
Aug 29, 2003 13.35 13.53 13.26 13.50 9,559,968 +0.16(+1.21%)
Aug 28, 2003 13.35 13.40 13.10 13.34 8,310,913 +0.04(+0.30%)
Aug 27, 2003 13.37 13.40 13.24 13.30 10,208,522 -0.08(-0.63%)
Aug 26, 2003 13.26 13.44 13.26 13.39 16,409,622 +0.12(+0.91%)
Aug 25, 2003 13.04 13.37 12.88 13.26 17,414,836 +0.20(+1.57%)
Aug 22, 2003 13.34 13.34 13.00 13.06 23,004,094 +0.13(+0.98%)
Aug 21, 2003 13.08 13.12 12.85 12.93 13,984,934 -0.13(-1.03%)
Aug 20, 2003 13.13 13.19 12.96 13.07 14,131,180 -0.18(-1.34%)
Aug 19, 2003 13.37 13.37 13.14 13.24 9,437,301 -0.09(-0.65%)
Aug 18, 2003 13.40 13.42 13.20 13.33 8,509,688 +0.04(+0.28%)
Aug 15, 2003 13.25 13.32 13.12 13.29 7,855,762 +0.03(+0.20%)
Aug 14, 2003 13.19 13.33 13.14 13.27 9,552,805 +0.06(+0.46%)
Aug 13, 2003 13.27 13.30 13.12 13.21 8,204,960 -0.05(-0.38%)
Aug 12, 2003 13.35 13.40 13.09 13.26 11,725,295 -0.01(-0.08%)
Aug 11, 2003 13.37 13.46 13.20 13.27 7,216,461 -0.10(-0.75%)
Aug 08, 2003 13.50 13.57 13.30 13.37 9,741,133 -0.00(-0.03%)
Aug 07, 2003 12.94 13.40 12.79 13.37 17,333,654 +0.44(+3.39%)
Aug 06, 2003 12.65 13.08 12.62 12.93 15,520,212 +0.25(+1.98%)
Aug 05, 2003 12.92 13.03 12.61 12.68 14,616,475 -0.22(-1.69%)
Aug 04, 2003 12.91 12.92 12.66 12.90 11,275,516 -0.01(-0.10%)
Aug 01, 2003 13.15 13.15 12.84 12.91 10,643,676 -0.24(-1.81%)
Jul 31, 2003 13.35 13.44 13.03 13.15 12,237,452 -0.01(-0.08%)
Jul 30, 2003 13.08 13.19 12.90 13.16 19,747,300 +0.12(+0.95%)
Jul 29, 2003 13.23 13.23 12.93 13.04 18,491,082 -0.15(-1.12%)
Jul 28, 2003 13.48 13.48 13.12 13.18 17,152,490 -0.29(-2.19%)
Jul 25, 2003 13.41 13.59 13.32 13.48 12,654,102 +0.07(+0.55%)
Jul 24, 2003 13.60 13.81 13.40 13.41 16,161,304 -0.26(-1.94%)
Jul 23, 2003 13.74 13.76 13.44 13.67 18,303,948 -0.21(-1.54%)
Jul 22, 2003 13.84 13.99 13.55 13.88 12,366,386 +0.05(+0.34%)
Jul 21, 2003 13.87 13.87 13.64 13.84 11,053,163 -0.03(-0.24%)
Jul 18, 2003 13.68 13.96 13.68 13.87 12,649,923 -0.22(-1.55%)
Jul 17, 2003 14.21 14.39 13.94 14.09 8,524,312 -0.12(-0.83%)
Jul 16, 2003 14.44 14.50 14.13 14.21 11,035,554 -0.25(-1.74%)
Jul 15, 2003 14.78 14.85 14.38 14.46 18,007,278 -0.30(-2.02%)
Jul 14, 2003 14.83 15.01 14.73 14.76 9,947,071 +0.01(+0.05%)
Jul 11, 2003 14.55 14.80 14.51 14.75 10,099,285 +0.16(+1.08%)
Jul 10, 2003 14.41 14.66 14.21 14.59 16,259,199 -0.04(-0.30%)
Jul 09, 2003 14.81 14.96 14.58 14.64 8,047,373 -0.27(-1.84%)
Jul 08, 2003 15.07 15.11 14.86 14.91 7,624,157 -0.16(-1.07%)
Jul 07, 2003 14.82 15.07 14.76 15.07 10,371,182 +0.25(+1.72%)
Jul 03, 2003 14.79 14.95 14.68 14.82 5,024,870 +0.01(+0.09%)
Jul 02, 2003 14.54 14.85 14.49 14.80 8,566,694 +0.21(+1.45%)
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.