Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.