Skip to main content

Abbott Laboratories (NY: ABT )

113.03 -0.45 (-0.40%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.42 12.66 12.38 12.47 10,804,238 +0.05(+0.40%)
Jan 30, 2003 12.71 12.71 12.33 12.42 12,044,745 -0.07(-0.55%)
Jan 29, 2003 12.27 12.53 12.13 12.49 11,537,417 +0.16(+1.27%)
Jan 28, 2003 12.20 12.38 11.94 12.34 10,821,658 +0.24(+2.00%)
Jan 27, 2003 12.19 12.26 11.94 12.09 12,117,176 -0.13(-1.04%)
Jan 24, 2003 12.44 12.53 12.16 12.22 10,718,359 -0.30(-2.43%)
Jan 23, 2003 12.51 12.60 12.43 12.53 11,972,619 +0.02(+0.13%)
Jan 22, 2003 12.55 12.70 12.48 12.51 10,578,080 -0.06(-0.47%)
Jan 21, 2003 12.56 12.75 12.41 12.57 16,618,942 +0.13(+1.08%)
Jan 17, 2003 12.88 13.13 12.32 12.43 27,663,090 -0.39(-3.06%)
Jan 16, 2003 12.43 12.85 12.43 12.83 24,817,780 +0.41(+3.29%)
Jan 15, 2003 12.75 12.75 12.29 12.42 29,466,854 -0.36(-2.84%)
Jan 14, 2003 12.60 12.79 12.40 12.78 25,204,998 -0.12(-0.94%)
Jan 13, 2003 13.04 13.12 12.81 12.90 8,402,379 -0.11(-0.88%)
Jan 10, 2003 13.08 13.08 12.90 13.02 8,884,646 -0.07(-0.50%)
Jan 09, 2003 13.06 13.25 13.01 13.08 11,512,662 +0.04(+0.33%)
Jan 08, 2003 12.84 13.13 12.84 13.04 13,938,359 +0.32(+2.52%)
Jan 07, 2003 13.30 13.34 12.66 12.72 19,566,330 -0.60(-4.50%)
Jan 06, 2003 13.15 13.37 13.06 13.32 12,140,709 +0.08(+0.64%)
Jan 03, 2003 13.06 13.24 13.00 13.23 15,731,119 +0.13(+0.97%)
Jan 02, 2003 13.28 13.33 13.03 13.10 28,693,026 +0.32(+2.51%)
Dec 31, 2002 12.14 13.10 12.11 12.78 25,365,754 +0.64(+5.31%)
Dec 30, 2002 12.03 12.19 12.00 12.14 13,592,399 +0.10(+0.87%)
Dec 27, 2002 12.08 12.14 11.86 12.03 7,406,673 +0.04(+0.35%)
Dec 26, 2002 12.25 12.38 11.97 11.99 11,494,936 -0.34(-2.78%)
Dec 24, 2002 12.35 12.43 12.30 12.34 6,579,057 -0.14(-1.13%)
Dec 23, 2002 12.66 12.69 12.32 12.48 16,576,155 -0.19(-1.47%)
Dec 20, 2002 13.22 13.22 12.54 12.66 29,047,238 -0.55(-4.18%)
Dec 19, 2002 13.29 13.48 13.09 13.22 10,733,029 -0.12(-0.93%)
Dec 18, 2002 13.50 13.52 13.25 13.34 10,027,660 -0.08(-0.59%)
Dec 17, 2002 13.41 13.70 13.41 13.42 11,624,213 +0.02(+0.12%)
Dec 16, 2002 13.28 13.40 13.02 13.40 10,690,853 +0.16(+1.19%)
Dec 13, 2002 13.32 13.45 13.00 13.25 15,429,474 -0.12(-0.91%)
Dec 12, 2002 13.43 13.53 13.29 13.37 9,821,062 -0.06(-0.44%)
Dec 11, 2002 13.09 13.45 13.03 13.43 10,710,413 +0.15(+1.11%)
Dec 10, 2002 13.37 13.48 13.14 13.28 17,763,790 -0.35(-2.57%)
Dec 09, 2002 13.97 14.18 13.62 13.63 10,297,827 -0.42(-3.00%)
Dec 06, 2002 13.58 14.07 13.55 14.05 13,917,883 +0.47(+3.47%)
Dec 05, 2002 13.81 13.81 13.48 13.58 13,178,896 -0.25(-1.78%)
Dec 04, 2002 13.80 13.94 13.63 13.82 8,748,951 +0.02(+0.17%)
Dec 03, 2002 13.86 14.07 13.64 13.80 13,817,640 +0.04(+0.31%)
Dec 02, 2002 14.40 14.45 13.61 13.76 14,327,412 -0.57(-3.95%)
Nov 29, 2002 14.20 14.46 14.15 14.32 4,409,774 +0.06(+0.41%)
Nov 27, 2002 14.19 14.48 14.12 14.27 7,300,012 +0.08(+0.55%)
Nov 26, 2002 14.12 14.34 14.07 14.19 13,068,568 -0.14(-0.96%)
Nov 25, 2002 14.23 14.43 14.12 14.32 13,443,868 -0.01(-0.05%)
Nov 22, 2002 14.84 14.89 14.32 14.33 15,120,187 -0.43(-2.90%)
Nov 21, 2002 14.94 15.02 14.72 14.76 9,959,202 -0.03(-0.20%)
Nov 20, 2002 14.56 14.86 14.44 14.79 13,722,898 +0.25(+1.71%)
Nov 19, 2002 14.57 14.72 14.40 14.54 10,232,731 -0.03(-0.22%)
Nov 18, 2002 14.74 14.81 14.47 14.57 8,452,501 -0.13(-0.91%)
Nov 15, 2002 14.23 14.75 14.23 14.71 13,823,446 +0.32(+2.25%)
Nov 14, 2002 14.23 14.41 14.11 14.38 9,511,776 +0.32(+2.28%)
Nov 13, 2002 14.24 14.36 13.87 14.06 14,519,952 -0.15(-1.06%)
Nov 12, 2002 14.43 14.43 14.10 14.21 12,019,073 -0.21(-1.47%)
Nov 11, 2002 14.82 14.87 14.42 14.43 10,353,756 -0.59(-3.92%)
Nov 08, 2002 14.92 15.08 14.84 15.02 12,076,835 +0.08(+0.53%)
Nov 07, 2002 14.89 15.02 14.69 14.94 15,776,962 +0.03(+0.22%)
Nov 06, 2002 14.40 15.02 14.40 14.90 21,108,484 +0.69(+4.83%)
Nov 05, 2002 13.96 14.29 13.81 14.22 11,048,733 +0.45(+3.28%)
Nov 04, 2002 13.71 14.01 13.61 13.77 8,606,227 +0.11(+0.81%)
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.