Skip to main content

Abbott Laboratories (NY: ABT )

113.09 -0.39 (-0.34%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 14.54 14.56 14.46 14.46 2,878,624 -0.13(-0.90%)
Nov 26, 2003 14.55 14.64 14.35 14.59 10,249,540 +0.05(+0.31%)
Nov 25, 2003 14.59 14.60 14.34 14.55 10,821,352 -0.04(-0.27%)
Nov 24, 2003 14.28 14.61 14.28 14.59 12,944,181 +0.30(+2.08%)
Nov 21, 2003 14.25 14.36 14.21 14.29 10,314,025 +0.04(+0.30%)
Nov 20, 2003 14.43 14.51 14.30 14.25 9,480,908 -0.27(-1.85%)
Nov 19, 2003 14.42 14.69 14.44 14.51 10,386,151 +0.09(+0.64%)
Nov 18, 2003 14.56 14.65 14.40 14.42 10,212,865 -0.03(-0.18%)
Nov 17, 2003 14.35 14.48 14.27 14.45 9,652,055 -0.01(-0.09%)
Nov 14, 2003 14.59 14.72 14.23 14.46 20,905,552 +0.11(+0.78%)
Nov 13, 2003 13.68 14.43 13.63 14.35 21,385,374 +0.66(+4.85%)
Nov 12, 2003 13.65 13.71 13.54 13.69 8,812,214 +0.05(+0.38%)
Nov 11, 2003 13.49 13.70 13.44 13.63 7,760,885 +0.10(+0.72%)
Nov 10, 2003 13.62 13.62 13.43 13.54 9,758,716 -0.05(-0.34%)
Nov 07, 2003 13.85 13.85 13.51 13.58 12,526,706 -0.24(-1.75%)
Nov 06, 2003 13.07 13.85 13.07 13.82 7,516,695 -0.02(-0.14%)
Nov 05, 2003 13.69 13.85 13.42 13.84 9,218,076 +0.16(+1.15%)
Nov 04, 2003 13.89 13.89 13.61 13.69 12,198,165 -0.32(-2.27%)
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.