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 (%)
Jul 31, 2003 13.04 13.12 12.72 12.84 12,530,984 -0.01(-0.08%)
Jul 30, 2003 12.78 12.88 12.60 12.85 20,220,966 +0.12(+0.95%)
Jul 29, 2003 12.92 12.92 12.63 12.73 18,934,616 -0.14(-1.12%)
Jul 28, 2003 13.16 13.16 12.81 12.88 17,563,916 -0.29(-2.19%)
Jul 25, 2003 13.09 13.27 13.01 13.16 12,957,628 +0.07(+0.55%)
Jul 24, 2003 13.28 13.49 13.08 13.09 16,548,955 -0.26(-1.94%)
Jul 23, 2003 13.42 13.44 13.12 13.35 18,742,994 -0.21(-1.54%)
Jul 22, 2003 13.52 13.66 13.24 13.56 12,663,012 +0.05(+0.34%)
Jul 21, 2003 13.54 13.55 13.32 13.51 11,318,289 -0.03(-0.24%)
Jul 18, 2003 13.36 13.64 13.36 13.55 12,953,350 -0.21(-1.55%)
Jul 17, 2003 13.88 14.05 13.62 13.76 8,728,780 -0.11(-0.83%)
Jul 16, 2003 14.10 14.16 13.80 13.87 11,300,257 -0.25(-1.74%)
Jul 15, 2003 14.43 14.50 14.04 14.12 18,439,208 -0.29(-2.02%)
Jul 14, 2003 14.48 14.66 14.38 14.41 10,185,665 +0.01(+0.05%)
Jul 11, 2003 14.21 14.46 14.17 14.40 10,341,531 +0.15(+1.08%)
Jul 10, 2003 14.07 14.31 13.87 14.25 16,649,198 -0.04(-0.30%)
Jul 09, 2003 14.47 14.61 14.24 14.29 8,240,401 -0.27(-1.84%)
Jul 08, 2003 14.72 14.75 14.51 14.56 7,807,033 -0.16(-1.07%)
Jul 07, 2003 14.47 14.72 14.42 14.72 10,619,950 +0.25(+1.72%)
Jul 03, 2003 14.44 14.60 14.33 14.47 5,145,399 +0.01(+0.09%)
Jul 02, 2003 14.20 14.50 14.15 14.46 8,772,178 +0.21(+1.45%)
Jul 01, 2003 14.28 14.33 13.84 14.25 14,251,007 -0.07(-0.48%)
Jun 30, 2003 14.33 14.48 14.18 14.32 8,680,798 +0.05(+0.37%)
Jun 27, 2003 14.67 14.67 14.17 14.27 11,194,513 -0.40(-2.72%)
Jun 26, 2003 14.50 14.72 14.40 14.67 7,778,916 +0.15(+1.04%)
Jun 25, 2003 14.63 14.77 14.51 14.51 9,981,817 -0.02(-0.16%)
Jun 24, 2003 14.56 14.70 14.43 14.54 9,339,407 +0.03(+0.18%)
Jun 23, 2003 14.87 14.89 14.41 14.51 10,880,031 -0.41(-2.76%)
Jun 20, 2003 15.02 15.13 14.86 14.92 15,911,129 +0.00(+0.02%)
Jun 19, 2003 15.17 15.17 14.76 14.92 11,254,720 -0.13(-0.87%)
Jun 18, 2003 15.21 15.25 14.98 15.05 11,807,890 -0.16(-1.08%)
Jun 17, 2003 15.21 15.36 15.13 15.21 15,051,729 +0.09(+0.61%)
Jun 16, 2003 14.92 15.20 14.87 15.12 11,611,377 +0.20(+1.36%)
Jun 13, 2003 15.00 15.03 14.86 14.92 9,572,288 -0.04(-0.28%)
Jun 12, 2003 15.00 15.00 14.82 14.96 8,040,526 +0.04(+0.29%)
Jun 11, 2003 14.89 14.98 14.84 14.92 11,291,394 -0.03(-0.18%)
Jun 10, 2003 14.85 14.97 14.71 14.95 7,429,289 +0.26(+1.76%)
Jun 09, 2003 14.80 14.97 14.63 14.69 8,103,484 -0.10(-0.71%)
Jun 06, 2003 14.84 15.18 14.74 14.79 10,686,575 -0.01(-0.07%)
Jun 05, 2003 14.53 14.81 14.46 14.80 8,816,798 +0.19(+1.30%)
Jun 04, 2003 14.80 14.80 14.35 14.61 7,341,576 +0.20(+1.38%)
Jun 03, 2003 14.40 14.53 14.28 14.41 9,637,385 +0.04(+0.27%)
Jun 02, 2003 14.66 14.69 14.33 14.37 10,930,764 -0.20(-1.39%)
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%)
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.