Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.24 14.35 14.10 14.26 13,746,166 +0.00(+0.00%)
Sep 29, 2003 14.18 14.40 14.16 14.26 10,830,512 +0.08(+0.54%)
Sep 26, 2003 14.11 14.28 14.03 14.18 11,636,055 +0.07(+0.52%)
Sep 25, 2003 14.01 14.24 13.99 14.11 9,526,839 +0.00(+0.00%)
Sep 24, 2003 14.36 14.39 14.04 14.11 11,490,108 -0.31(-2.16%)
Sep 23, 2003 14.21 14.45 14.08 14.42 8,789,046 +0.11(+0.75%)
Sep 22, 2003 14.56 14.46 14.16 14.31 11,115,243 -0.25(-1.73%)
Sep 19, 2003 14.61 14.63 14.54 14.56 10,505,489 -0.22(-1.47%)
Sep 18, 2003 14.73 14.88 14.72 14.78 8,558,635 +0.02(+0.14%)
Sep 17, 2003 14.72 14.81 14.68 14.76 9,314,933 +0.04(+0.27%)
Sep 16, 2003 14.64 14.73 14.58 14.72 9,004,236 +0.06(+0.43%)
Sep 15, 2003 14.76 14.78 14.61 14.66 9,573,996 -0.11(-0.73%)
Sep 12, 2003 14.54 14.81 14.42 14.76 10,492,954 +0.16(+1.12%)
Sep 11, 2003 14.50 14.74 14.50 14.60 10,669,642 +0.10(+0.67%)
Sep 10, 2003 14.18 14.70 14.18 14.50 14,226,985 +0.32(+2.27%)
Sep 09, 2003 14.34 14.35 14.14 14.18 8,256,892 -0.16(-1.12%)
Sep 08, 2003 14.09 14.35 14.08 14.34 11,876,315 +0.27(+1.91%)
Sep 05, 2003 13.80 14.07 13.79 14.07 13,352,796 +0.27(+1.94%)
Sep 04, 2003 13.99 14.00 13.79 13.80 9,368,059 -0.18(-1.32%)
Sep 03, 2003 13.90 14.01 13.84 13.99 13,798,994 +0.20(+1.46%)
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.