Abbott Laboratories (NY: ABT )

128.03 USD +2.15 (+1.71%)
Official Closing Price Updated: 4:02 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 42.50 42.84 42.07 42.55 4,605,700 +0.00(+0.00%)
Sep 29, 2003 42.32 42.97 42.25 42.55 3,628,800 +0.23(+0.54%)
Sep 26, 2003 42.10 42.62 41.87 42.32 3,898,700 +0.22(+0.52%)
Sep 25, 2003 41.80 42.49 41.75 42.10 3,192,000 +0.00(+0.00%)
Sep 24, 2003 42.85 42.95 41.90 42.10 3,849,800 -0.93(-2.16%)
Sep 23, 2003 42.41 43.13 42.03 43.03 2,944,800 +0.32(+0.75%)
Sep 22, 2003 43.46 43.17 42.26 42.71 3,724,200 -0.75(-1.73%)
Sep 19, 2003 43.60 43.66 43.41 43.46 3,519,900 -0.65(-1.47%)
Sep 18, 2003 43.95 44.42 43.92 44.11 2,867,600 +0.06(+0.14%)
Sep 17, 2003 43.93 44.21 43.80 44.05 3,121,000 +0.12(+0.27%)
Sep 16, 2003 43.69 43.96 43.51 43.93 3,016,900 +0.19(+0.43%)
Sep 15, 2003 44.06 44.12 43.60 43.74 3,207,800 -0.32(-0.73%)
Sep 12, 2003 43.40 44.19 43.03 44.06 3,515,700 +0.49(+1.12%)
Sep 11, 2003 43.29 43.98 43.29 43.57 3,574,900 +0.29(+0.67%)
Sep 10, 2003 42.32 43.88 42.32 43.28 4,766,800 +0.96(+2.27%)
Sep 09, 2003 42.79 42.83 42.19 42.32 2,766,500 -0.48(-1.12%)
Sep 08, 2003 42.04 42.82 42.01 42.80 3,979,200 +0.80(+1.90%)
Sep 05, 2003 41.20 42.00 41.16 42.00 4,473,900 +0.80(+1.94%)
Sep 04, 2003 41.75 41.79 41.15 41.20 3,138,800 -0.55(-1.32%)
Sep 03, 2003 41.50 41.80 41.30 41.75 4,623,400 +0.60(+1.46%)
Sep 02, 2003 40.55 41.22 40.30 41.15 4,562,800 +0.85(+2.11%)
Aug 29, 2003 39.83 40.39 39.59 40.30 3,203,100 +0.48(+1.21%)
Aug 28, 2003 39.84 40.00 39.11 39.82 2,784,600 +0.12(+0.30%)
Aug 27, 2003 39.90 39.98 39.53 39.70 3,420,400 -0.25(-0.63%)
Aug 26, 2003 39.57 40.10 39.57 39.95 5,498,100 +0.36(+0.91%)
Aug 25, 2003 38.93 39.91 38.43 39.59 5,834,900 +0.61(+1.56%)
Aug 22, 2003 39.80 39.80 38.80 38.98 7,707,600 +0.38(+0.98%)
Aug 21, 2003 39.04 39.16 38.35 38.60 4,685,700 -0.40(-1.03%)
Aug 20, 2003 39.20 39.38 38.67 39.00 4,734,700 -0.53(-1.34%)
Aug 19, 2003 39.90 39.90 39.23 39.53 3,162,000 -0.26(-0.65%)
Aug 18, 2003 40.00 40.06 39.40 39.79 2,851,200 +0.11(+0.28%)
Aug 15, 2003 39.55 39.75 39.15 39.68 2,632,100 +0.08(+0.20%)
Aug 14, 2003 39.38 39.78 39.23 39.60 3,200,700 +0.18(+0.46%)
Aug 13, 2003 39.60 39.70 39.17 39.42 2,749,100 -0.15(-0.38%)
Aug 12, 2003 39.85 39.99 39.06 39.57 3,928,600 -0.03(-0.08%)
Aug 11, 2003 39.90 40.17 39.40 39.60 2,417,900 -0.30(-0.75%)
Aug 08, 2003 40.29 40.50 39.71 39.90 3,263,800 -0.01(-0.03%)
Aug 07, 2003 38.61 39.99 38.18 39.91 5,807,700 +1.31(+3.39%)
Aug 06, 2003 37.77 39.04 37.66 38.60 5,200,100 +0.75(+1.98%)
Aug 05, 2003 38.55 38.88 37.65 37.85 4,897,300 -0.65(-1.69%)
Aug 04, 2003 38.54 38.55 37.79 38.50 3,777,900 -0.04(-0.10%)
Aug 01, 2003 39.25 39.26 38.31 38.54 3,566,200 -0.71(-1.81%)
Jul 31, 2003 39.85 40.10 38.88 39.25 4,100,200 -0.03(-0.08%)
Jul 30, 2003 39.05 39.37 38.50 39.28 6,616,400 +0.37(+0.95%)
Jul 29, 2003 39.50 39.50 38.60 38.91 6,195,500 -0.44(-1.12%)
Jul 28, 2003 40.23 40.23 39.15 39.35 5,747,000 -0.88(-2.19%)
Jul 25, 2003 40.01 40.55 39.75 40.23 4,239,800 +0.22(+0.55%)
Jul 24, 2003 40.60 41.23 39.98 40.01 5,414,900 -0.79(-1.94%)
Jul 23, 2003 41.00 41.06 40.10 40.80 6,132,800 -0.64(-1.54%)
Jul 22, 2003 41.31 41.76 40.45 41.44 4,143,400 +0.14(+0.34%)
Jul 21, 2003 41.39 41.41 40.70 41.30 3,703,400 -0.10(-0.24%)
Jul 18, 2003 40.83 41.68 40.83 41.40 4,238,400 -0.65(-1.55%)
Jul 17, 2003 42.41 42.95 41.61 42.05 2,856,100 -0.35(-0.83%)
Jul 16, 2003 43.10 43.27 42.18 42.40 3,697,500 -0.75(-1.74%)
Jul 15, 2003 44.10 44.31 42.91 43.15 6,033,400 -0.89(-2.02%)
Jul 14, 2003 44.26 44.80 43.95 44.04 3,332,800 +0.02(+0.05%)
Jul 11, 2003 43.42 44.18 43.30 44.02 3,383,800 +0.47(+1.08%)
Jul 10, 2003 43.00 43.74 42.40 43.55 5,447,700 -0.13(-0.30%)
Jul 09, 2003 44.21 44.65 43.52 43.68 2,696,300 -0.82(-1.84%)
Jul 08, 2003 44.98 45.09 44.34 44.50 2,554,500 -0.48(-1.07%)
Jul 07, 2003 44.23 44.98 44.06 44.98 3,474,900 +0.76(+1.72%)
Jul 03, 2003 44.13 44.62 43.80 44.22 1,683,600 +0.04(+0.09%)
Jul 02, 2003 43.40 44.32 43.25 44.18 2,870,300 +0.63(+1.45%)
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.