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 (%)
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%)
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.