Skip to main content

Abbott Laboratories (NY: ABT )

110.55 -1.48 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 46.70 47.90 46.60 47.50 5,719,900 +0.73(+1.56%)
May 28, 2002 47.00 47.32 46.71 46.77 3,073,800 -0.13(-0.28%)
May 27, 2002 48.00 48.05 46.80 46.90 2,896,600 +0.00(+0.00%)
May 24, 2002 48.00 48.05 46.80 46.90 2,896,600 -0.85(-1.78%)
May 23, 2002 47.50 47.75 46.35 47.75 3,831,500 +0.15(+0.32%)
May 22, 2002 46.85 47.64 46.70 47.60 4,651,300 +0.97(+2.08%)
May 21, 2002 47.11 47.35 46.57 46.63 3,898,600 -0.38(-0.81%)
May 20, 2002 47.35 47.97 46.75 47.01 5,572,500 -0.59(-1.24%)
May 17, 2002 45.10 47.98 45.10 47.60 9,688,300 +1.85(+4.04%)
May 16, 2002 45.75 46.19 44.05 45.75 20,916,100 -1.15(-2.45%)
May 15, 2002 48.50 48.50 46.05 46.90 25,104,500 -4.84(-9.35%)
May 14, 2002 50.90 51.79 50.58 51.74 5,179,900 +0.72(+1.41%)
May 13, 2002 51.00 51.20 50.78 51.02 4,160,100 -0.23(-0.45%)
May 10, 2002 52.50 52.50 51.25 51.25 3,465,400 -0.90(-1.73%)
May 09, 2002 52.70 53.18 52.00 52.15 3,278,200 -0.25(-0.48%)
May 08, 2002 52.05 52.61 50.25 52.40 5,570,200 +0.72(+1.39%)
May 07, 2002 52.25 52.72 51.65 51.68 2,764,300 -0.50(-0.96%)
May 06, 2002 53.75 53.80 52.13 52.18 2,514,200 -1.25(-2.34%)
May 03, 2002 53.90 53.91 52.53 53.43 2,587,400 -0.57(-1.06%)
May 02, 2002 54.95 55.00 52.43 54.00 5,707,300 -1.00(-1.82%)
May 01, 2002 54.10 55.00 53.87 55.00 3,020,800 +1.05(+1.95%)
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%)
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.