Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.27 12.40 12.12 12.31 12,896,504 -0.20(-1.57%)
Mar 28, 2003 12.48 12.56 12.42 12.50 9,495,578 -0.10(-0.80%)
Mar 27, 2003 12.54 12.73 12.43 12.60 11,877,266 -0.11(-0.85%)
Mar 26, 2003 12.68 12.75 12.61 12.71 9,362,022 -0.04(-0.33%)
Mar 25, 2003 12.55 12.84 12.38 12.75 11,383,385 +0.21(+1.64%)
Mar 24, 2003 12.56 12.57 12.37 12.55 13,494,906 -0.31(-2.39%)
Mar 21, 2003 12.59 12.90 12.44 12.86 13,655,356 +0.51(+4.14%)
Mar 20, 2003 12.29 12.47 12.16 12.35 11,101,911 -0.13(-1.02%)
Mar 19, 2003 12.20 12.49 12.20 12.47 10,212,560 +0.24(+1.95%)
Mar 18, 2003 12.02 12.23 12.00 12.23 12,422,184 +0.27(+2.30%)
Mar 17, 2003 11.52 11.96 11.46 11.96 11,992,178 +0.45(+3.86%)
Mar 14, 2003 11.58 11.71 11.48 11.51 10,714,080 -0.23(-1.92%)
Mar 13, 2003 11.78 11.78 11.52 11.74 13,386,411 +0.30(+2.66%)
Mar 12, 2003 11.34 11.44 11.26 11.44 10,521,540 +0.06(+0.52%)
Mar 11, 2003 11.31 11.48 11.14 11.38 9,985,790 +0.09(+0.75%)
Mar 10, 2003 11.47 11.51 11.27 11.29 8,064,670 -0.31(-2.65%)
Mar 07, 2003 11.35 11.62 11.29 11.60 7,851,654 +0.08(+0.65%)
Mar 06, 2003 11.56 11.72 11.48 11.52 10,902,647 -0.24(-2.00%)
Mar 05, 2003 11.73 11.82 11.60 11.76 10,586,026 +0.16(+1.35%)
Mar 04, 2003 11.46 11.80 11.45 11.60 10,608,642 +0.14(+1.23%)
Mar 03, 2003 11.65 11.78 11.41 11.46 10,276,740 -0.19(-1.66%)
Feb 28, 2003 11.60 11.76 11.55 11.65 11,318,289 +0.03(+0.25%)
Feb 27, 2003 11.34 11.71 11.32 11.63 13,122,968 +0.27(+2.39%)
Feb 26, 2003 11.44 11.58 11.34 11.35 10,239,454 +0.00(+0.00%)
Feb 25, 2003 11.17 11.37 11.04 11.35 13,318,258 +0.10(+0.93%)
Feb 24, 2003 11.53 11.55 11.20 11.25 11,128,499 -0.23(-2.00%)
Feb 21, 2003 11.61 11.66 11.29 11.48 16,312,101 -0.04(-0.34%)
Feb 20, 2003 11.86 11.88 11.48 11.52 10,083,283 -0.20(-1.68%)
Feb 19, 2003 12.07 12.08 11.68 11.71 12,067,666 -0.26(-2.19%)
Feb 18, 2003 11.88 12.09 11.88 11.98 10,095,813 +0.26(+2.21%)
Feb 14, 2003 11.45 11.75 11.39 11.72 15,006,803 +0.30(+2.67%)
Feb 13, 2003 11.30 11.57 11.22 11.41 16,236,919 -0.17(-1.50%)
Feb 12, 2003 11.78 11.84 11.54 11.59 11,840,897 -0.25(-2.10%)
Feb 11, 2003 11.94 11.95 11.72 11.84 14,837,795 -0.25(-2.08%)
Feb 10, 2003 12.22 12.22 11.70 12.09 21,358,480 -0.13(-1.10%)
Feb 07, 2003 12.19 12.29 11.88 12.22 12,110,758 +0.15(+1.22%)
Feb 06, 2003 12.06 12.29 11.89 12.07 13,420,030 +0.01(+0.05%)
Feb 05, 2003 12.27 12.40 12.02 12.07 7,964,121 -0.10(-0.86%)
Feb 04, 2003 12.29 12.34 11.97 12.17 11,176,176 -0.23(-1.85%)
Feb 03, 2003 12.42 12.63 12.33 12.40 9,130,058 -0.07(-0.58%)
Jan 31, 2003 12.42 12.66 12.38 12.47 10,804,238 +0.05(+0.40%)
Jan 30, 2003 12.71 12.71 12.33 12.42 12,044,745 -0.07(-0.55%)
Jan 29, 2003 12.27 12.53 12.13 12.49 11,537,417 +0.16(+1.27%)
Jan 28, 2003 12.20 12.38 11.94 12.34 10,821,658 +0.24(+2.00%)
Jan 27, 2003 12.19 12.26 11.94 12.09 12,117,176 -0.13(-1.04%)
Jan 24, 2003 12.44 12.53 12.16 12.22 10,718,359 -0.30(-2.43%)
Jan 23, 2003 12.51 12.60 12.43 12.53 11,972,619 +0.02(+0.13%)
Jan 22, 2003 12.55 12.70 12.48 12.51 10,578,080 -0.06(-0.47%)
Jan 21, 2003 12.56 12.75 12.41 12.57 16,618,942 +0.13(+1.08%)
Jan 17, 2003 12.88 13.13 12.32 12.43 27,663,090 -0.39(-3.06%)
Jan 16, 2003 12.43 12.85 12.43 12.83 24,817,780 +0.41(+3.29%)
Jan 15, 2003 12.75 12.75 12.29 12.42 29,466,854 -0.36(-2.84%)
Jan 14, 2003 12.60 12.79 12.40 12.78 25,204,998 -0.12(-0.94%)
Jan 13, 2003 13.04 13.12 12.81 12.90 8,402,379 -0.11(-0.88%)
Jan 10, 2003 13.08 13.08 12.90 13.02 8,884,646 -0.07(-0.50%)
Jan 09, 2003 13.06 13.25 13.01 13.08 11,512,662 +0.04(+0.33%)
Jan 08, 2003 12.84 13.13 12.84 13.04 13,938,359 +0.32(+2.52%)
Jan 07, 2003 13.30 13.34 12.66 12.72 19,566,330 -0.60(-4.50%)
Jan 06, 2003 13.15 13.37 13.06 13.32 12,140,709 +0.08(+0.64%)
Jan 03, 2003 13.06 13.24 13.00 13.23 15,731,119 +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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.