Skip to main content

Abbott Laboratories (NY: ABT )

114.98 -3.14 (-2.66%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.35 13.53 13.26 13.50 9,559,968 +0.16(+1.21%)
Aug 28, 2003 13.35 13.40 13.10 13.34 8,310,913 +0.04(+0.30%)
Aug 27, 2003 13.37 13.40 13.24 13.30 10,208,522 -0.08(-0.63%)
Aug 26, 2003 13.26 13.44 13.26 13.39 16,409,622 +0.12(+0.91%)
Aug 25, 2003 13.04 13.37 12.88 13.26 17,414,836 +0.20(+1.57%)
Aug 22, 2003 13.34 13.34 13.00 13.06 23,004,094 +0.13(+0.98%)
Aug 21, 2003 13.08 13.12 12.85 12.93 13,984,934 -0.13(-1.03%)
Aug 20, 2003 13.13 13.19 12.96 13.07 14,131,180 -0.18(-1.34%)
Aug 19, 2003 13.37 13.37 13.14 13.24 9,437,301 -0.09(-0.65%)
Aug 18, 2003 13.40 13.42 13.20 13.33 8,509,688 +0.04(+0.28%)
Aug 15, 2003 13.25 13.32 13.12 13.29 7,855,762 +0.03(+0.20%)
Aug 14, 2003 13.19 13.33 13.14 13.27 9,552,805 +0.06(+0.46%)
Aug 13, 2003 13.27 13.30 13.12 13.21 8,204,960 -0.05(-0.38%)
Aug 12, 2003 13.35 13.40 13.09 13.26 11,725,295 -0.01(-0.08%)
Aug 11, 2003 13.37 13.46 13.20 13.27 7,216,461 -0.10(-0.75%)
Aug 08, 2003 13.50 13.57 13.30 13.37 9,741,133 -0.00(-0.03%)
Aug 07, 2003 12.94 13.40 12.79 13.37 17,333,654 +0.44(+3.39%)
Aug 06, 2003 12.65 13.08 12.62 12.93 15,520,212 +0.25(+1.98%)
Aug 05, 2003 12.92 13.03 12.61 12.68 14,616,475 -0.22(-1.69%)
Aug 04, 2003 12.91 12.92 12.66 12.90 11,275,516 -0.01(-0.10%)
Aug 01, 2003 13.15 13.15 12.84 12.91 10,643,676 -0.24(-1.81%)
Jul 31, 2003 13.35 13.44 13.03 13.15 12,237,452 -0.01(-0.08%)
Jul 30, 2003 13.08 13.19 12.90 13.16 19,747,300 +0.12(+0.95%)
Jul 29, 2003 13.23 13.23 12.93 13.04 18,491,082 -0.15(-1.12%)
Jul 28, 2003 13.48 13.48 13.12 13.18 17,152,490 -0.29(-2.19%)
Jul 25, 2003 13.41 13.59 13.32 13.48 12,654,102 +0.07(+0.55%)
Jul 24, 2003 13.60 13.81 13.40 13.41 16,161,304 -0.26(-1.94%)
Jul 23, 2003 13.74 13.76 13.44 13.67 18,303,948 -0.21(-1.54%)
Jul 22, 2003 13.84 13.99 13.55 13.88 12,366,386 +0.05(+0.34%)
Jul 21, 2003 13.87 13.87 13.64 13.84 11,053,163 -0.03(-0.24%)
Jul 18, 2003 13.68 13.96 13.68 13.87 12,649,923 -0.22(-1.55%)
Jul 17, 2003 14.21 14.39 13.94 14.09 8,524,312 -0.12(-0.83%)
Jul 16, 2003 14.44 14.50 14.13 14.21 11,035,554 -0.25(-1.74%)
Jul 15, 2003 14.78 14.85 14.38 14.46 18,007,278 -0.30(-2.02%)
Jul 14, 2003 14.83 15.01 14.73 14.76 9,947,071 +0.01(+0.05%)
Jul 11, 2003 14.55 14.80 14.51 14.75 10,099,285 +0.16(+1.08%)
Jul 10, 2003 14.41 14.66 14.21 14.59 16,259,199 -0.04(-0.30%)
Jul 09, 2003 14.81 14.96 14.58 14.64 8,047,373 -0.27(-1.84%)
Jul 08, 2003 15.07 15.11 14.86 14.91 7,624,157 -0.16(-1.07%)
Jul 07, 2003 14.82 15.07 14.76 15.07 10,371,182 +0.25(+1.72%)
Jul 03, 2003 14.79 14.95 14.68 14.82 5,024,870 +0.01(+0.09%)
Jul 02, 2003 14.54 14.85 14.49 14.80 8,566,694 +0.21(+1.45%)
Jul 01, 2003 14.63 14.67 14.17 14.59 13,917,184 -0.07(-0.48%)
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%)
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.