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 (%)
Nov 28, 2003 14.89 14.91 14.81 14.81 2,811,193 -0.13(-0.90%)
Nov 26, 2003 14.90 14.99 14.69 14.94 10,009,449 +0.05(+0.31%)
Nov 25, 2003 14.94 14.95 14.69 14.90 10,567,867 -0.04(-0.27%)
Nov 24, 2003 14.63 14.96 14.63 14.94 12,640,970 +0.30(+2.08%)
Nov 21, 2003 14.59 14.70 14.55 14.63 10,072,424 +0.04(+0.30%)
Nov 20, 2003 14.78 14.85 14.64 14.59 9,258,822 -0.27(-1.85%)
Nov 19, 2003 14.77 15.04 14.79 14.86 10,142,860 +0.09(+0.64%)
Nov 18, 2003 14.91 15.00 14.74 14.77 9,973,634 -0.03(-0.18%)
Nov 17, 2003 14.70 14.83 14.62 14.80 9,425,960 -0.01(-0.09%)
Nov 14, 2003 14.94 15.07 14.57 14.81 20,415,850 +0.11(+0.78%)
Nov 13, 2003 14.01 14.78 13.96 14.70 20,884,432 +0.68(+4.85%)
Nov 12, 2003 13.98 14.04 13.86 14.02 8,605,792 +0.05(+0.38%)
Nov 11, 2003 13.81 14.03 13.76 13.96 7,579,090 +0.10(+0.73%)
Nov 10, 2003 13.94 13.95 13.75 13.86 9,530,122 -0.05(-0.34%)
Nov 07, 2003 14.18 14.18 13.83 13.91 12,233,273 -0.25(-1.75%)
Nov 06, 2003 13.39 14.19 13.39 14.16 7,340,620 -0.02(-0.14%)
Nov 05, 2003 14.02 14.18 13.74 14.18 9,002,147 +0.16(+1.15%)
Nov 04, 2003 14.22 14.22 13.93 14.02 11,912,429 -0.32(-2.27%)
Nov 03, 2003 14.29 14.31 14.28 14.34 6,201,966 +0.03(+0.23%)
Oct 31, 2003 14.36 14.40 14.21 14.31 8,413,285 -0.06(-0.42%)
Oct 30, 2003 14.31 14.40 14.24 14.37 9,901,406 -0.00(-0.02%)
Oct 29, 2003 14.22 14.41 14.04 14.37 15,581,993 +0.15(+1.04%)
Oct 28, 2003 13.90 14.24 13.84 14.22 11,889,149 +0.34(+2.46%)
Oct 27, 2003 13.99 14.06 13.84 13.88 6,447,628 -0.11(-0.79%)
Oct 24, 2003 13.87 14.00 13.73 13.99 8,515,359 +0.05(+0.34%)
Oct 23, 2003 13.76 13.96 13.75 13.94 10,413,563 +0.20(+1.46%)
Oct 22, 2003 14.24 14.24 13.73 13.74 13,251,320 -0.50(-3.48%)
Oct 21, 2003 14.21 14.30 14.05 14.24 8,728,161 +0.08(+0.59%)
Oct 20, 2003 14.00 14.19 13.90 14.16 12,789,603 +0.16(+1.13%)
Oct 17, 2003 14.21 14.22 13.92 14.00 10,874,982 -0.21(-1.46%)
Oct 16, 2003 14.04 14.28 14.04 14.21 9,861,114 +0.16(+1.12%)
Oct 15, 2003 14.14 14.19 13.97 14.05 11,770,064 -0.06(-0.40%)
Oct 14, 2003 14.03 14.14 13.91 14.11 11,873,032 +0.03(+0.21%)
Oct 13, 2003 14.07 14.18 14.02 14.08 8,758,305 +0.07(+0.53%)
Oct 10, 2003 14.14 14.14 13.97 14.00 11,057,938 -0.14(-0.97%)
Oct 09, 2003 14.32 14.36 14.11 14.14 16,567,806 +0.08(+0.60%)
Oct 08, 2003 14.21 14.22 13.96 14.06 10,305,223 -0.08(-0.59%)
Oct 07, 2003 14.17 14.20 14.07 14.14 12,203,129 -0.18(-1.26%)
Oct 06, 2003 14.22 14.37 14.22 14.32 8,299,572 +0.04(+0.26%)
Oct 03, 2003 14.45 14.69 14.27 14.28 12,686,932 -0.17(-1.21%)
Oct 02, 2003 14.44 14.50 14.29 14.46 13,259,080 +0.12(+0.87%)
Oct 01, 2003 14.23 14.40 14.04 14.33 13,538,737 +0.08(+0.54%)
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.