Skip to main content

Abbott Laboratories (NY: ABT )

113.76 -1.12 (-0.98%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.65 15.68 15.55 15.61 10,613,830 +0.01(+0.06%)
Dec 30, 2003 15.68 15.78 15.56 15.60 9,410,440 -0.19(-1.23%)
Dec 29, 2003 15.69 15.80 15.62 15.80 9,814,256 +0.10(+0.66%)
Dec 26, 2003 15.68 15.75 15.59 15.69 3,944,445 -0.01(-0.04%)
Dec 24, 2003 15.58 15.73 15.48 15.70 5,937,560 +0.12(+0.75%)
Dec 23, 2003 15.50 15.59 15.47 15.58 9,982,587 +0.07(+0.45%)
Dec 22, 2003 15.51 15.58 15.43 15.51 10,624,575 -0.03(-0.22%)
Dec 19, 2003 15.61 15.61 15.46 15.55 16,100,418 -0.06(-0.36%)
Dec 18, 2003 15.33 15.66 15.28 15.60 18,160,686 +0.33(+2.13%)
Dec 17, 2003 15.30 15.37 15.19 15.28 9,183,610 -0.10(-0.65%)
Dec 16, 2003 15.33 15.42 15.32 15.38 7,953,358 +0.08(+0.55%)
Dec 15, 2003 15.36 15.43 15.28 15.30 7,850,688 -0.06(-0.39%)
Dec 12, 2003 15.40 15.40 15.18 15.36 6,897,706 +0.02(+0.15%)
Dec 11, 2003 15.28 15.40 15.19 15.33 8,292,707 +0.13(+0.88%)
Dec 10, 2003 15.30 15.31 15.16 15.20 8,969,018 -0.07(-0.44%)
Dec 09, 2003 15.15 15.36 15.14 15.27 9,503,261 +0.08(+0.55%)
Dec 08, 2003 15.06 15.19 15.00 15.18 8,573,558 +0.12(+0.78%)
Dec 05, 2003 15.20 15.20 14.83 15.06 7,310,476 -0.13(-0.86%)
Dec 04, 2003 15.20 15.24 15.11 15.19 7,999,023 +0.02(+0.15%)
Dec 03, 2003 15.22 15.41 15.14 15.17 10,505,788 +0.01(+0.04%)
Dec 02, 2003 15.09 15.16 14.96 15.16 11,783,196 +0.09(+0.60%)
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.