Skip to main content

Abbott Laboratories (NY: ABT )

113.43 -0.05 (-0.04%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 13.03 13.22 12.95 13.19 9,789,278 +0.16(+1.21%)
Aug 28, 2003 13.04 13.09 12.80 13.03 8,510,263 +0.04(+0.30%)
Aug 27, 2003 13.06 13.08 12.93 12.99 10,453,387 -0.08(-0.63%)
Aug 26, 2003 12.95 13.12 12.95 13.07 16,803,230 +0.12(+0.91%)
Aug 25, 2003 12.74 13.06 12.57 12.95 17,832,554 +0.20(+1.56%)
Aug 22, 2003 13.02 13.02 12.70 12.75 23,555,878 +0.12(+0.98%)
Aug 21, 2003 12.77 12.81 12.55 12.63 14,320,383 -0.13(-1.03%)
Aug 20, 2003 12.83 12.89 12.65 12.76 14,470,136 -0.17(-1.34%)
Aug 19, 2003 13.06 13.06 12.84 12.93 9,663,668 -0.09(-0.65%)
Aug 18, 2003 13.09 13.11 12.89 13.02 8,713,805 +0.04(+0.28%)
Aug 15, 2003 12.94 13.01 12.81 12.98 8,044,194 +0.03(+0.20%)
Aug 14, 2003 12.89 13.02 12.84 12.96 9,781,943 +0.06(+0.46%)
Aug 13, 2003 12.96 12.99 12.82 12.90 8,401,768 -0.05(-0.38%)
Aug 12, 2003 13.04 13.08 12.78 12.95 12,006,542 -0.01(-0.08%)
Aug 11, 2003 13.06 13.14 12.89 12.96 7,389,558 -0.10(-0.75%)
Aug 08, 2003 13.18 13.25 12.99 13.06 9,974,788 -0.00(-0.02%)
Aug 07, 2003 12.63 13.08 12.49 13.06 17,749,426 +0.43(+3.39%)
Aug 06, 2003 12.36 12.77 12.32 12.63 15,892,486 +0.25(+1.98%)
Aug 05, 2003 12.61 12.72 12.32 12.38 14,967,072 -0.21(-1.69%)
Aug 04, 2003 12.61 12.61 12.37 12.60 11,545,975 -0.01(-0.10%)
Aug 01, 2003 12.84 12.85 12.54 12.61 10,898,980 -0.23(-1.81%)
Jul 31, 2003 13.04 13.12 12.72 12.84 12,530,984 -0.01(-0.08%)
Jul 30, 2003 12.78 12.88 12.60 12.85 20,220,966 +0.12(+0.95%)
Jul 29, 2003 12.92 12.92 12.63 12.73 18,934,616 -0.14(-1.12%)
Jul 28, 2003 13.16 13.16 12.81 12.88 17,563,916 -0.29(-2.19%)
Jul 25, 2003 13.09 13.27 13.01 13.16 12,957,628 +0.07(+0.55%)
Jul 24, 2003 13.28 13.49 13.08 13.09 16,548,955 -0.26(-1.94%)
Jul 23, 2003 13.42 13.44 13.12 13.35 18,742,994 -0.21(-1.54%)
Jul 22, 2003 13.52 13.66 13.24 13.56 12,663,012 +0.05(+0.34%)
Jul 21, 2003 13.54 13.55 13.32 13.51 11,318,289 -0.03(-0.24%)
Jul 18, 2003 13.36 13.64 13.36 13.55 12,953,350 -0.21(-1.55%)
Jul 17, 2003 13.88 14.05 13.62 13.76 8,728,780 -0.11(-0.83%)
Jul 16, 2003 14.10 14.16 13.80 13.87 11,300,257 -0.25(-1.74%)
Jul 15, 2003 14.43 14.50 14.04 14.12 18,439,208 -0.29(-2.02%)
Jul 14, 2003 14.48 14.66 14.38 14.41 10,185,665 +0.01(+0.05%)
Jul 11, 2003 14.21 14.46 14.17 14.40 10,341,531 +0.15(+1.08%)
Jul 10, 2003 14.07 14.31 13.87 14.25 16,649,198 -0.04(-0.30%)
Jul 09, 2003 14.47 14.61 14.24 14.29 8,240,401 -0.27(-1.84%)
Jul 08, 2003 14.72 14.75 14.51 14.56 7,807,033 -0.16(-1.07%)
Jul 07, 2003 14.47 14.72 14.42 14.72 10,619,950 +0.25(+1.72%)
Jul 03, 2003 14.44 14.60 14.33 14.47 5,145,399 +0.01(+0.09%)
Jul 02, 2003 14.20 14.50 14.15 14.46 8,772,178 +0.21(+1.45%)
Jul 01, 2003 14.28 14.33 13.84 14.25 14,251,007 -0.07(-0.48%)
Jun 30, 2003 14.33 14.48 14.18 14.32 8,680,798 +0.05(+0.37%)
Jun 27, 2003 14.67 14.67 14.17 14.27 11,194,513 -0.40(-2.72%)
Jun 26, 2003 14.50 14.72 14.40 14.67 7,778,916 +0.15(+1.04%)
Jun 25, 2003 14.63 14.77 14.51 14.51 9,981,817 -0.02(-0.16%)
Jun 24, 2003 14.56 14.70 14.43 14.54 9,339,407 +0.03(+0.18%)
Jun 23, 2003 14.87 14.89 14.41 14.51 10,880,031 -0.41(-2.76%)
Jun 20, 2003 15.02 15.13 14.86 14.92 15,911,129 +0.00(+0.02%)
Jun 19, 2003 15.17 15.17 14.76 14.92 11,254,720 -0.13(-0.87%)
Jun 18, 2003 15.21 15.25 14.98 15.05 11,807,890 -0.16(-1.08%)
Jun 17, 2003 15.21 15.36 15.13 15.21 15,051,729 +0.09(+0.61%)
Jun 16, 2003 14.92 15.20 14.87 15.12 11,611,377 +0.20(+1.36%)
Jun 13, 2003 15.00 15.03 14.86 14.92 9,572,288 -0.04(-0.28%)
Jun 12, 2003 15.00 15.00 14.82 14.96 8,040,526 +0.04(+0.29%)
Jun 11, 2003 14.89 14.98 14.84 14.92 11,291,394 -0.03(-0.18%)
Jun 10, 2003 14.85 14.97 14.71 14.95 7,429,289 +0.26(+1.76%)
Jun 09, 2003 14.80 14.97 14.63 14.69 8,103,484 -0.10(-0.71%)
Jun 06, 2003 14.84 15.18 14.74 14.79 10,686,575 -0.01(-0.07%)
Jun 05, 2003 14.53 14.81 14.46 14.80 8,816,798 +0.19(+1.30%)
Jun 04, 2003 14.80 14.80 14.35 14.61 7,341,576 +0.20(+1.38%)
Jun 03, 2003 14.40 14.53 14.28 14.41 9,637,385 +0.04(+0.27%)
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.