Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 13.20 13.37 12.71 13.22 16,131,174 +0.02(+0.12%)
Sep 27, 2002 13.58 13.70 13.12 13.20 21,777,178 -0.51(-3.70%)
Sep 26, 2002 13.74 14.02 13.66 13.71 28,763,318 -0.62(-4.34%)
Sep 25, 2002 13.91 14.35 13.68 14.33 19,076,118 +0.56(+4.04%)
Sep 24, 2002 13.50 13.87 13.38 13.78 15,137,302 +0.13(+0.96%)
Sep 23, 2002 13.68 13.91 13.59 13.64 16,649,810 -0.03(-0.24%)
Sep 20, 2002 13.33 13.83 13.16 13.68 26,932,356 +0.56(+4.24%)
Sep 19, 2002 12.95 13.22 12.95 13.12 13,199,067 -0.10(-0.79%)
Sep 18, 2002 12.96 13.42 12.89 13.23 21,379,262 +0.60(+4.74%)
Sep 17, 2002 12.76 12.84 12.60 12.63 13,186,231 +0.09(+0.73%)
Sep 16, 2002 12.32 12.68 12.27 12.54 9,884,019 +0.23(+1.83%)
Sep 13, 2002 12.51 12.55 12.28 12.31 12,627,254 -0.20(-1.57%)
Sep 12, 2002 12.76 12.78 12.40 12.51 12,112,592 -0.13(-1.01%)
Sep 11, 2002 12.76 12.84 12.52 12.63 7,744,687 +0.15(+1.21%)
Sep 10, 2002 12.40 12.61 12.39 12.48 10,297,827 +0.07(+0.58%)
Sep 09, 2002 12.25 12.54 12.15 12.41 12,068,889 +0.14(+1.15%)
Sep 06, 2002 12.44 12.56 12.20 12.27 12,875,111 -0.10(-0.79%)
Sep 05, 2002 12.47 12.63 12.19 12.37 11,641,939 -0.33(-2.58%)
Sep 04, 2002 12.48 12.80 12.47 12.70 15,844,198 +0.17(+1.36%)
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.