Abbott Laboratories (NY: ABT )

113.37 -1.08 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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%)
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%)
Jan 02, 2003 13.60 13.65 13.35 13.42 28,020,906 +0.33(+2.51%)
Dec 31, 2002 12.43 13.42 12.40 13.09 24,771,572 +0.66(+5.31%)
Dec 30, 2002 12.32 12.48 12.29 12.43 13,274,003 +0.11(+0.87%)
Dec 27, 2002 12.37 12.43 12.15 12.32 7,233,175 +0.04(+0.36%)
Dec 26, 2002 12.54 12.68 12.26 12.28 11,225,673 -0.35(-2.79%)
Dec 24, 2002 12.65 12.73 12.60 12.63 6,424,945 -0.14(-1.13%)
Dec 23, 2002 12.97 13.00 12.61 12.78 16,187,867 -0.19(-1.47%)
Dec 20, 2002 13.53 13.53 12.84 12.97 28,366,820 -0.57(-4.18%)
Dec 19, 2002 13.61 13.80 13.40 13.53 10,481,612 -0.13(-0.93%)
Dec 18, 2002 13.82 13.84 13.57 13.66 9,792,767 -0.08(-0.59%)
Dec 17, 2002 13.73 14.03 13.73 13.74 11,351,921 +0.02(+0.12%)
Dec 16, 2002 13.60 13.72 13.34 13.72 10,440,425 +0.16(+1.19%)
Dec 13, 2002 13.64 13.78 13.31 13.56 15,068,045 -0.12(-0.91%)
Dec 12, 2002 13.75 13.85 13.61 13.69 9,591,008 -0.06(-0.44%)
Dec 11, 2002 13.40 13.77 13.34 13.75 10,459,526 +0.15(+1.11%)
Dec 10, 2002 13.69 13.80 13.45 13.60 17,347,682 -0.36(-2.57%)
Dec 09, 2002 14.31 14.52 13.94 13.96 10,056,605 -0.43(-3.00%)
Dec 06, 2002 13.90 14.41 13.87 14.39 13,591,863 +0.48(+3.47%)
Dec 05, 2002 14.14 14.14 13.80 13.90 12,870,187 -0.25(-1.78%)
Dec 04, 2002 14.13 14.27 13.96 14.16 8,544,011 +0.02(+0.17%)
Dec 03, 2002 14.19 14.41 13.97 14.13 13,493,968 +0.04(+0.31%)
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.