Abbott Laboratories (NY: ABT )

123.82 USD -2.01 (-1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 43.80 44.25 43.35 43.76 2,840,400 +0.16(+0.37%)
Jun 27, 2003 44.82 44.82 43.30 43.60 3,662,900 -1.22(-2.72%)
Jun 26, 2003 44.30 44.99 44.00 44.82 2,545,300 +0.46(+1.04%)
Jun 25, 2003 44.70 45.15 44.35 44.36 3,266,100 -0.07(-0.16%)
Jun 24, 2003 44.50 44.92 44.11 44.43 3,055,900 +0.08(+0.18%)
Jun 23, 2003 45.45 45.50 44.05 44.35 3,560,000 -1.26(-2.76%)
Jun 20, 2003 45.90 46.24 45.40 45.61 5,206,200 +0.01(+0.02%)
Jun 19, 2003 46.35 46.36 45.10 45.60 3,682,600 -0.40(-0.87%)
Jun 18, 2003 46.50 46.60 45.78 46.00 3,863,600 -0.50(-1.08%)
Jun 17, 2003 46.50 46.94 46.25 46.50 4,925,000 +0.28(+0.61%)
Jun 16, 2003 45.61 46.45 45.46 46.22 3,799,300 +0.62(+1.36%)
Jun 13, 2003 45.85 45.94 45.41 45.60 3,132,100 -0.13(-0.28%)
Jun 12, 2003 45.84 45.85 45.29 45.73 2,630,900 +0.13(+0.29%)
Jun 11, 2003 45.51 45.79 45.34 45.60 3,694,600 -0.08(-0.18%)
Jun 10, 2003 45.38 45.74 44.96 45.68 2,430,900 +0.79(+1.76%)
Jun 09, 2003 45.22 45.75 44.71 44.89 2,651,500 -0.32(-0.71%)
Jun 06, 2003 45.35 46.39 45.05 45.21 3,496,700 -0.03(-0.07%)
Jun 05, 2003 44.40 45.26 44.20 45.24 2,884,900 +0.58(+1.30%)
Jun 04, 2003 45.24 45.24 43.85 44.66 2,402,200 +0.61(+1.38%)
Jun 03, 2003 44.00 44.40 43.65 44.05 3,153,400 +0.12(+0.27%)
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.