Abbott Laboratories (NY: ABT )

130.27 USD +1.89 (+1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 35.45 35.94 35.30 35.62 3,703,400 +0.09(+0.25%)
Feb 27, 2003 34.65 35.79 34.61 35.53 4,293,900 +0.83(+2.39%)
Feb 26, 2003 34.95 35.38 34.66 34.70 3,350,400 +0.00(+0.00%)
Feb 25, 2003 34.15 34.76 33.75 34.70 4,357,800 +0.32(+0.93%)
Feb 24, 2003 35.25 35.30 34.22 34.38 3,641,300 -0.70(-2.00%)
Feb 21, 2003 35.48 35.64 34.51 35.08 5,337,400 -0.12(-0.34%)
Feb 20, 2003 36.25 36.32 35.07 35.20 3,299,300 -0.60(-1.68%)
Feb 19, 2003 36.90 36.92 35.70 35.80 3,948,600 -0.80(-2.19%)
Feb 18, 2003 36.30 36.94 36.30 36.60 3,303,400 +0.79(+2.21%)
Feb 14, 2003 35.00 35.90 34.80 35.81 4,910,300 +0.93(+2.67%)
Feb 13, 2003 34.55 35.36 34.30 34.88 5,312,800 -0.53(-1.50%)
Feb 12, 2003 36.00 36.19 35.27 35.41 3,874,400 -0.76(-2.10%)
Feb 11, 2003 36.50 36.52 35.81 36.17 4,855,000 -0.77(-2.08%)
Feb 10, 2003 37.36 37.36 35.75 36.94 6,988,600 -0.41(-1.10%)
Feb 07, 2003 37.25 37.55 36.30 37.35 3,962,700 +0.45(+1.22%)
Feb 06, 2003 36.87 37.56 36.34 36.90 4,391,100 +0.02(+0.05%)
Feb 05, 2003 37.50 37.89 36.72 36.88 2,605,900 -0.32(-0.86%)
Feb 04, 2003 37.55 37.70 36.57 37.20 3,656,900 -0.70(-1.85%)
Feb 03, 2003 37.95 38.60 37.69 37.90 2,987,400 -0.22(-0.58%)
Jan 31, 2003 37.97 38.70 37.85 38.12 3,535,200 +0.15(+0.40%)
Jan 30, 2003 38.85 38.85 37.68 37.97 3,941,100 -0.21(-0.55%)
Jan 29, 2003 37.50 38.28 37.07 38.18 3,775,100 +0.48(+1.27%)
Jan 28, 2003 37.28 37.84 36.48 37.70 3,540,900 +0.74(+2.00%)
Jan 27, 2003 37.25 37.46 36.48 36.96 3,964,800 -0.39(-1.04%)
Jan 24, 2003 38.01 38.28 37.15 37.35 3,507,100 -0.93(-2.43%)
Jan 23, 2003 38.23 38.50 37.99 38.28 3,917,500 +0.05(+0.13%)
Jan 22, 2003 38.35 38.82 38.13 38.23 3,461,200 -0.18(-0.47%)
Jan 21, 2003 38.40 38.98 37.94 38.41 5,437,800 +0.41(+1.08%)
Jan 17, 2003 39.35 40.13 37.66 38.00 9,051,500 -1.20(-3.06%)
Jan 16, 2003 38.00 39.26 38.00 39.20 8,120,500 +1.25(+3.29%)
Jan 15, 2003 38.97 38.98 37.57 37.95 9,641,700 -1.11(-2.84%)
Jan 14, 2003 38.50 39.09 37.90 39.06 8,247,200 -0.37(-0.94%)
Jan 13, 2003 39.85 40.09 39.15 39.43 2,749,300 -0.35(-0.88%)
Jan 10, 2003 39.98 39.98 39.42 39.78 2,907,100 -0.20(-0.50%)
Jan 09, 2003 39.92 40.50 39.75 39.98 3,767,000 +0.13(+0.33%)
Jan 08, 2003 39.25 40.13 39.25 39.85 4,560,700 +0.98(+2.52%)
Jan 07, 2003 40.65 40.77 38.69 38.87 6,402,200 -1.83(-4.50%)
Jan 06, 2003 40.18 40.85 39.90 40.70 3,972,500 +0.26(+0.64%)
Jan 03, 2003 39.90 40.45 39.74 40.44 5,147,300 +0.39(+0.97%)
Jan 02, 2003 40.60 40.74 39.83 40.05 9,388,500 +0.98(+2.51%)
Dec 31, 2002 37.10 40.05 37.00 39.07 8,299,800 +1.97(+5.31%)
Dec 30, 2002 36.78 37.25 36.67 37.10 4,447,500 +0.32(+0.87%)
Dec 27, 2002 36.91 37.10 36.26 36.78 2,423,500 +0.13(+0.35%)
Dec 26, 2002 37.43 37.85 36.59 36.65 3,761,200 -1.05(-2.79%)
Dec 24, 2002 37.75 38.00 37.60 37.70 2,152,700 -0.43(-1.13%)
Dec 23, 2002 38.70 38.79 37.65 38.13 5,423,800 -0.57(-1.47%)
Dec 20, 2002 40.39 40.39 38.31 38.70 9,504,400 -1.69(-4.18%)
Dec 19, 2002 40.62 41.20 40.00 40.39 3,511,900 -0.38(-0.93%)
Dec 18, 2002 41.25 41.32 40.50 40.77 3,281,100 -0.24(-0.59%)
Dec 17, 2002 40.97 41.87 40.97 41.01 3,803,500 +0.05(+0.12%)
Dec 16, 2002 40.60 40.96 39.80 40.96 3,498,100 +0.48(+1.19%)
Dec 13, 2002 40.70 41.12 39.74 40.48 5,048,600 -0.37(-0.91%)
Dec 12, 2002 41.04 41.35 40.63 40.85 3,213,500 -0.18(-0.44%)
Dec 11, 2002 40.00 41.10 39.82 41.03 3,504,500 +0.45(+1.11%)
Dec 10, 2002 40.85 41.20 40.15 40.58 5,812,400 -1.07(-2.57%)
Dec 09, 2002 42.70 43.35 41.62 41.65 3,369,500 -1.29(-3.00%)
Dec 06, 2002 41.50 43.00 41.40 42.94 4,554,000 +1.44(+3.47%)
Dec 05, 2002 42.20 42.20 41.19 41.50 4,312,200 -0.75(-1.78%)
Dec 04, 2002 42.18 42.60 41.66 42.25 2,862,700 +0.07(+0.17%)
Dec 03, 2002 42.35 43.00 41.70 42.18 4,521,200 +0.13(+0.31%)
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.