Skip to main content

Abbott Laboratories (NY: ABT )

113.38 +0.94 (+0.84%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 53.59 54.10 53.15 53.95 3,567,000 +0.81(+1.52%)
Apr 29, 2002 54.12 54.31 53.00 53.14 60,000 -0.98(-1.81%)
Apr 26, 2002 53.64 54.58 53.21 54.12 4,903,700 +0.73(+1.37%)
Apr 25, 2002 53.76 54.08 52.75 53.39 3,040,200 -0.27(-0.50%)
Apr 24, 2002 54.83 54.99 53.57 53.66 2,813,800 -0.92(-1.69%)
Apr 23, 2002 54.88 55.20 54.35 54.58 2,795,300 +0.19(+0.35%)
Apr 22, 2002 54.80 55.23 54.25 54.39 2,954,700 -0.36(-0.66%)
Apr 19, 2002 54.92 55.17 54.51 54.75 2,305,700 +0.08(+0.15%)
Apr 18, 2002 54.30 54.74 53.76 54.67 3,087,000 +0.17(+0.31%)
Apr 17, 2002 54.08 54.65 53.86 54.50 2,568,900 +0.17(+0.31%)
Apr 16, 2002 53.75 54.77 53.51 54.33 2,866,700 +0.58(+1.08%)
Apr 15, 2002 53.55 54.25 53.34 53.75 2,519,500 +0.06(+0.11%)
Apr 12, 2002 53.70 54.01 52.50 53.69 4,045,800 -0.13(-0.24%)
Apr 11, 2002 54.34 54.84 53.51 53.82 3,871,900 -0.76(-1.39%)
Apr 10, 2002 52.41 54.70 52.31 54.58 5,852,300 +1.92(+3.65%)
Apr 09, 2002 52.85 53.24 51.70 52.66 5,143,400 +0.71(+1.37%)
Apr 08, 2002 52.30 52.70 51.34 51.95 3,726,400 +0.04(+0.08%)
Apr 05, 2002 52.55 52.80 51.50 51.91 3,194,500 -0.89(-1.69%)
Apr 04, 2002 53.20 53.25 52.25 52.80 3,320,900 -0.15(-0.28%)
Apr 03, 2002 53.52 54.50 52.80 52.95 4,461,700 -0.53(-0.99%)
Apr 02, 2002 52.60 53.55 52.50 53.48 3,390,000 +0.24(+0.45%)
Apr 01, 2002 52.60 53.55 52.25 53.24 4,979,100 +0.64(+1.22%)
Mar 29, 2002 52.00 53.27 51.81 52.60 4,369,200 +0.00(+0.00%)
Mar 28, 2002 52.00 53.27 51.81 52.60 4,369,100 +0.69(+1.33%)
Mar 27, 2002 52.59 52.90 51.56 51.91 4,185,500 -0.93(-1.76%)
Mar 26, 2002 52.26 53.36 52.26 52.84 3,146,700 +0.43(+0.82%)
Mar 25, 2002 53.55 53.65 52.20 52.41 3,756,700 -1.29(-2.40%)
Mar 22, 2002 52.45 53.98 52.24 53.70 5,364,900 +1.34(+2.56%)
Mar 21, 2002 52.15 52.51 51.52 52.36 4,393,500 +0.56(+1.08%)
Mar 20, 2002 52.80 53.01 51.40 51.80 8,507,000 -1.58(-2.96%)
Mar 19, 2002 54.30 54.30 53.11 53.38 3,795,100 -0.13(-0.24%)
Mar 18, 2002 54.25 54.30 52.95 53.51 5,306,500 -0.50(-0.93%)
Mar 15, 2002 55.09 55.30 52.40 54.01 9,606,200 -0.83(-1.51%)
Mar 14, 2002 55.50 55.60 54.45 54.84 3,924,400 -0.66(-1.19%)
Mar 13, 2002 55.19 55.85 54.85 55.50 2,896,300 +0.31(+0.56%)
Mar 12, 2002 54.20 55.46 54.03 55.19 2,983,500 +0.52(+0.95%)
Mar 11, 2002 53.90 54.80 53.84 54.67 2,804,000 +0.58(+1.07%)
Mar 08, 2002 54.75 54.92 53.70 54.09 3,416,600 -0.26(-0.48%)
Mar 07, 2002 56.00 56.00 53.98 54.35 6,225,300 -1.67(-2.98%)
Mar 06, 2002 55.72 56.65 55.51 56.02 3,281,300 +1.00(+1.82%)
Mar 05, 2002 57.15 57.20 54.84 55.02 5,801,000 -2.35(-4.10%)
Mar 04, 2002 57.49 57.70 57.15 57.37 2,442,500 -0.12(-0.21%)
Mar 01, 2002 56.95 57.79 56.31 57.49 2,556,800 +0.94(+1.66%)
Feb 28, 2002 56.59 57.45 56.40 56.55 20,000 +0.16(+0.28%)
Feb 27, 2002 56.25 56.88 56.00 56.39 3,143,300 -0.10(-0.18%)
Feb 26, 2002 56.77 56.83 56.25 56.49 3,318,300 -0.28(-0.49%)
Feb 25, 2002 57.61 57.82 56.19 56.77 3,633,600 -0.84(-1.46%)
Feb 22, 2002 56.71 57.89 56.71 57.61 2,441,600 +0.46(+0.80%)
Feb 21, 2002 57.58 58.00 56.75 57.15 4,319,800 -0.43(-0.75%)
Feb 20, 2002 57.10 57.75 56.88 57.58 3,104,700 +0.99(+1.75%)
Feb 19, 2002 57.40 57.47 56.49 56.59 2,937,000 -0.75(-1.31%)
Feb 18, 2002 56.27 57.90 56.21 57.34 5,271,800 +0.00(+0.00%)
Feb 15, 2002 56.27 57.90 56.21 57.34 5,271,800 +1.07(+1.90%)
Feb 14, 2002 55.97 56.30 55.68 56.27 2,752,200 +0.30(+0.54%)
Feb 13, 2002 56.00 56.10 55.47 55.97 3,840,800 -0.16(-0.29%)
Feb 12, 2002 55.53 56.13 55.35 56.13 3,429,800 +0.45(+0.81%)
Feb 11, 2002 54.75 55.89 54.54 55.68 3,995,600 +0.39(+0.71%)
Feb 08, 2002 55.05 55.45 54.39 55.29 3,954,700 -0.29(-0.52%)
Feb 07, 2002 56.17 56.24 55.15 55.58 2,892,500 -0.34(-0.61%)
Feb 06, 2002 56.55 56.65 55.64 55.92 4,544,700 -1.08(-1.89%)
Feb 05, 2002 56.61 57.25 56.51 57.00 3,251,500 +0.39(+0.69%)
Feb 04, 2002 57.19 57.40 56.50 56.61 3,306,900 -0.83(-1.44%)
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.