Skip to main content

Abbott Laboratories (NY: ABT )

114.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 39.30 39.85 37.60 37.65 6,157,000 -1.50(-3.83%)
Jun 27, 2002 37.85 39.32 37.65 39.15 4,515,300 +1.20(+3.16%)
Jun 26, 2002 38.11 38.59 36.93 37.95 6,448,400 -0.16(-0.42%)
Jun 25, 2002 38.38 39.50 38.10 38.11 6,841,000 +1.98(+5.48%)
Jun 21, 2002 37.00 37.70 36.13 36.13 6,559,100 -1.54(-4.09%)
Jun 20, 2002 37.25 38.20 37.15 37.67 5,102,900 +0.02(+0.05%)
Jun 19, 2002 39.00 39.19 37.44 37.65 5,604,300 -1.10(-2.84%)
Jun 18, 2002 37.74 39.30 37.63 38.75 6,700,000 +0.98(+2.59%)
Jun 17, 2002 36.92 37.99 36.69 37.77 7,201,100 +1.02(+2.78%)
Jun 14, 2002 35.75 37.19 35.60 36.75 7,276,600 -0.27(-0.73%)
Jun 12, 2002 38.30 38.35 35.25 37.02 20,355,400 -1.28(-3.34%)
Jun 11, 2002 41.40 41.40 38.30 38.30 24,564,300 -7.37(-16.14%)
Jun 10, 2002 45.36 46.34 45.02 45.67 3,126,000 +0.31(+0.68%)
Jun 07, 2002 44.05 45.90 44.05 45.36 4,248,200 +0.61(+1.36%)
Jun 06, 2002 44.85 45.23 44.15 44.75 3,818,000 -0.30(-0.67%)
Jun 05, 2002 44.42 45.10 44.01 45.05 3,773,300 -2.45(-5.16%)
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%)
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.