Skip to main content

Abbott Laboratories (NY: ABT )

115.67 -2.46 (-2.08%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.56 12.70 12.41 12.60 12,594,410 -0.20(-1.57%)
Mar 28, 2003 12.78 12.87 12.72 12.80 9,273,148 -0.10(-0.81%)
Mar 27, 2003 12.84 13.03 12.73 12.91 11,599,046 -0.11(-0.85%)
Mar 26, 2003 12.98 13.06 12.92 13.02 9,142,721 -0.04(-0.33%)
Mar 25, 2003 12.85 13.15 12.68 13.06 11,116,735 +0.21(+1.64%)
Mar 24, 2003 12.87 12.87 12.66 12.85 13,178,794 -0.31(-2.39%)
Mar 21, 2003 12.89 13.21 12.74 13.16 13,335,486 +0.52(+4.13%)
Mar 20, 2003 12.59 12.77 12.45 12.64 10,841,853 -0.13(-1.02%)
Mar 19, 2003 12.50 12.79 12.49 12.77 9,973,335 +0.24(+1.95%)
Mar 18, 2003 12.31 12.53 12.29 12.53 12,131,200 +0.28(+2.30%)
Mar 17, 2003 11.79 12.25 11.73 12.25 11,711,267 +0.46(+3.86%)
Mar 14, 2003 11.86 11.99 11.75 11.79 10,463,108 -0.23(-1.92%)
Mar 13, 2003 12.06 12.06 11.80 12.02 13,072,841 +0.31(+2.66%)
Mar 12, 2003 11.61 11.72 11.53 11.71 10,275,078 +0.06(+0.52%)
Mar 11, 2003 11.58 11.76 11.41 11.65 9,751,878 +0.09(+0.75%)
Mar 10, 2003 11.74 11.78 11.54 11.56 7,875,759 -0.31(-2.65%)
Mar 07, 2003 11.63 11.89 11.56 11.88 7,667,732 +0.08(+0.65%)
Mar 06, 2003 11.84 12.00 11.76 11.80 10,647,258 -0.24(-2.00%)
Mar 05, 2003 12.01 12.10 11.88 12.04 10,338,053 +0.16(+1.35%)
Mar 04, 2003 11.74 12.08 11.73 11.88 10,360,139 +0.14(+1.23%)
Mar 03, 2003 11.93 12.06 11.69 11.74 10,036,012 -0.20(-1.66%)
Feb 28, 2003 11.88 12.04 11.83 11.93 11,053,163 +0.03(+0.25%)
Feb 27, 2003 11.61 11.99 11.60 11.90 12,815,569 +0.28(+2.39%)
Feb 26, 2003 11.71 11.85 11.61 11.63 9,999,600 +0.00(+0.00%)
Feb 25, 2003 11.44 11.65 11.31 11.63 13,006,284 +0.11(+0.93%)
Feb 24, 2003 11.81 11.83 11.47 11.52 10,867,819 -0.23(-2.00%)
Feb 21, 2003 11.89 11.94 11.56 11.75 15,929,997 -0.04(-0.34%)
Feb 20, 2003 12.15 12.17 11.75 11.79 9,847,087 -0.20(-1.68%)
Feb 19, 2003 12.36 12.37 11.96 11.99 11,784,987 -0.27(-2.19%)
Feb 18, 2003 12.16 12.38 12.16 12.26 9,859,324 +0.26(+2.21%)
Feb 14, 2003 11.73 12.03 11.66 12.00 14,655,275 +0.31(+2.67%)
Feb 13, 2003 11.58 11.85 11.49 11.69 15,856,576 -0.18(-1.50%)
Feb 12, 2003 12.06 12.13 11.82 11.86 11,563,529 -0.25(-2.10%)
Feb 11, 2003 12.23 12.24 12.00 12.12 14,490,227 -0.26(-2.08%)
Feb 10, 2003 12.52 12.52 11.98 12.38 20,858,166 -0.14(-1.10%)
Feb 07, 2003 12.48 12.58 12.16 12.51 11,827,069 +0.15(+1.22%)
Feb 06, 2003 12.35 12.58 12.18 12.36 13,105,672 +0.01(+0.05%)
Feb 05, 2003 12.56 12.70 12.30 12.36 7,777,566 -0.11(-0.86%)
Feb 04, 2003 12.58 12.63 12.25 12.46 10,914,379 -0.23(-1.85%)
Feb 03, 2003 12.72 12.93 12.63 12.70 8,916,190 -0.07(-0.58%)
Jan 31, 2003 12.72 12.97 12.68 12.77 10,551,153 +0.05(+0.39%)
Jan 30, 2003 13.02 13.02 12.62 12.72 11,762,602 -0.07(-0.55%)
Jan 29, 2003 12.56 12.83 12.42 12.79 11,267,159 +0.16(+1.27%)
Jan 28, 2003 12.49 12.68 12.22 12.63 10,568,166 +0.25(+2.00%)
Jan 27, 2003 12.48 12.55 12.22 12.38 11,833,337 -0.13(-1.04%)
Jan 24, 2003 12.74 12.83 12.45 12.51 10,467,286 -0.31(-2.43%)
Jan 23, 2003 12.81 12.90 12.73 12.83 11,692,166 +0.02(+0.13%)
Jan 22, 2003 12.85 13.01 12.78 12.81 10,330,293 -0.06(-0.47%)
Jan 21, 2003 12.87 13.06 12.71 12.87 16,229,651 +0.14(+1.08%)
Jan 17, 2003 13.18 13.45 12.62 12.73 27,015,096 -0.40(-3.06%)
Jan 16, 2003 12.73 13.15 12.73 13.13 24,236,434 +0.42(+3.29%)
Jan 15, 2003 13.06 13.06 12.59 12.72 28,776,606 -0.37(-2.84%)
Jan 14, 2003 12.90 13.10 12.70 13.09 24,614,582 -0.12(-0.94%)
Jan 13, 2003 13.35 13.43 13.12 13.21 8,205,557 -0.12(-0.88%)
Jan 10, 2003 13.40 13.40 13.21 13.33 8,676,527 -0.07(-0.50%)
Jan 09, 2003 13.38 13.57 13.32 13.40 11,242,983 +0.04(+0.33%)
Jan 08, 2003 13.15 13.45 13.15 13.35 13,611,860 +0.33(+2.52%)
Jan 07, 2003 13.62 13.66 12.96 13.02 19,107,998 -0.61(-4.50%)
Jan 06, 2003 13.46 13.69 13.37 13.64 11,856,319 +0.09(+0.64%)
Jan 03, 2003 13.37 13.55 13.31 13.55 15,362,625 +0.13(+0.97%)
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.