Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 14.68 14.83 14.52 14.66 8,477,454 +0.05(+0.37%)
Jun 27, 2003 15.02 15.02 14.51 14.61 10,932,287 -0.41(-2.72%)
Jun 26, 2003 14.84 15.07 14.74 15.02 7,596,699 +0.15(+1.04%)
Jun 25, 2003 14.98 15.13 14.86 14.86 9,747,998 -0.02(-0.16%)
Jun 24, 2003 14.91 15.05 14.78 14.89 9,120,635 +0.03(+0.18%)
Jun 23, 2003 15.23 15.24 14.76 14.86 10,625,172 -0.42(-2.76%)
Jun 20, 2003 15.38 15.49 15.21 15.28 15,538,418 +0.00(+0.02%)
Jun 19, 2003 15.53 15.53 15.11 15.28 10,991,083 -0.13(-0.87%)
Jun 18, 2003 15.58 15.61 15.34 15.41 11,531,296 -0.17(-1.08%)
Jun 17, 2003 15.58 15.73 15.50 15.58 14,699,149 +0.09(+0.61%)
Jun 16, 2003 15.28 15.56 15.23 15.49 11,339,386 +0.21(+1.36%)
Jun 13, 2003 15.36 15.39 15.21 15.28 9,348,062 -0.04(-0.28%)
Jun 12, 2003 15.36 15.36 15.17 15.32 7,852,181 +0.04(+0.29%)
Jun 11, 2003 15.25 15.34 15.19 15.28 11,026,899 -0.03(-0.18%)
Jun 10, 2003 15.20 15.33 15.06 15.31 7,255,261 +0.26(+1.76%)
Jun 09, 2003 15.15 15.33 14.98 15.04 7,913,663 -0.11(-0.71%)
Jun 06, 2003 15.19 15.54 15.09 15.15 10,436,246 -0.01(-0.07%)
Jun 05, 2003 14.88 15.16 14.81 15.16 8,610,269 +0.19(+1.30%)
Jun 04, 2003 15.16 15.16 14.69 14.96 7,169,603 +0.20(+1.38%)
Jun 03, 2003 14.74 14.88 14.63 14.76 9,411,634 +0.04(+0.27%)
Jun 02, 2003 15.01 15.04 14.68 14.72 10,674,716 -0.21(-1.39%)
May 30, 2003 14.81 15.09 14.70 14.93 15,063,867 +0.24(+1.67%)
May 29, 2003 15.28 15.28 14.63 14.68 18,668,366 +0.09(+0.62%)
May 28, 2003 14.39 14.60 14.34 14.59 11,695,150 +0.20(+1.42%)
May 27, 2003 14.10 14.41 13.97 14.39 8,733,831 +0.29(+2.04%)
May 23, 2003 14.04 14.21 13.94 14.10 5,096,501 +0.04(+0.31%)
May 22, 2003 13.88 14.26 13.87 14.06 11,146,282 +0.18(+1.33%)
May 21, 2003 13.74 14.00 13.68 13.87 9,843,505 +0.13(+0.98%)
May 20, 2003 13.74 13.86 13.63 13.74 11,462,053 -0.08(-0.58%)
May 19, 2003 14.39 14.39 13.74 13.82 15,745,251 -0.61(-4.20%)
May 16, 2003 14.74 14.81 14.42 14.42 12,005,548 -0.29(-1.98%)
May 15, 2003 14.62 14.77 14.52 14.72 12,087,028 +0.27(+1.90%)
May 14, 2003 14.57 14.57 14.36 14.44 8,786,659 -0.12(-0.85%)
May 13, 2003 14.50 14.66 14.44 14.56 12,377,728 +0.08(+0.58%)
May 12, 2003 14.39 14.48 14.24 14.48 10,096,301 -0.05(-0.37%)
May 09, 2003 14.44 14.57 14.36 14.53 10,141,667 +0.18(+1.24%)
May 08, 2003 14.26 14.48 14.24 14.36 11,828,562 +0.05(+0.35%)
May 07, 2003 14.21 14.44 13.96 14.31 12,576,502 +0.10(+0.71%)
May 06, 2003 14.04 14.23 13.94 14.21 9,659,057 +0.29(+2.12%)
May 05, 2003 14.18 14.20 13.85 13.91 7,573,419 -0.26(-1.87%)
May 02, 2003 13.81 14.23 13.69 14.18 13,846,151 +0.37(+2.64%)
May 01, 2003 13.61 13.94 13.42 13.81 9,515,498 +0.20(+1.45%)
Apr 30, 2003 13.54 13.78 13.40 13.61 10,731,722 +0.00(+0.02%)
Apr 29, 2003 13.53 13.68 13.30 13.61 8,985,135 +0.15(+1.12%)
Apr 28, 2003 13.17 13.55 13.14 13.46 6,310,635 +0.23(+1.72%)
Apr 25, 2003 13.43 13.48 13.20 13.23 9,095,565 -0.14(-1.08%)
Apr 24, 2003 13.34 13.46 13.26 13.38 10,997,649 +0.01(+0.05%)
Apr 23, 2003 13.20 13.40 13.19 13.37 7,729,812 +0.07(+0.50%)
Apr 22, 2003 13.02 13.33 12.90 13.30 10,357,751 +0.25(+1.93%)
Apr 21, 2003 13.28 13.33 12.97 13.05 9,156,749 -0.23(-1.74%)
Apr 17, 2003 12.96 13.28 12.96 13.28 9,031,993 +0.32(+2.48%)
Apr 16, 2003 13.34 13.35 12.89 12.96 7,443,589 -0.29(-2.22%)
Apr 15, 2003 13.40 13.41 13.10 13.25 12,745,430 -0.19(-1.44%)
Apr 14, 2003 13.18 13.45 13.13 13.45 9,281,804 +0.34(+2.61%)
Apr 11, 2003 13.38 13.62 13.03 13.11 10,990,785 -0.33(-2.47%)
Apr 10, 2003 13.48 13.48 13.35 13.44 8,616,238 -0.03(-0.25%)
Apr 09, 2003 13.54 13.67 13.11 13.47 21,684,006 +0.09(+0.70%)
Apr 08, 2003 13.50 13.55 13.31 13.38 9,317,917 -0.08(-0.60%)
Apr 07, 2003 13.70 13.74 13.42 13.46 12,181,640 -0.00(-0.02%)
Apr 04, 2003 13.27 13.48 13.25 13.46 8,927,532 +0.27(+2.03%)
Apr 03, 2003 13.50 13.50 13.19 13.19 11,488,317 -0.32(-2.40%)
Apr 02, 2003 13.28 13.64 13.28 13.52 13,599,921 +0.48(+3.70%)
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.