Skip to main content

Abbott Laboratories (NY: ABT )

105.00 -0.39 (-0.37%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 27.72 29.92 27.64 29.19 11,109,716 +1.47(+5.31%)
Dec 30, 2002 27.48 27.83 27.40 27.72 5,953,211 +0.24(+0.87%)
Dec 27, 2002 27.57 27.72 27.09 27.48 3,243,981 +0.10(+0.35%)
Dec 26, 2002 27.96 28.28 27.34 27.38 5,034,563 -0.78(-2.79%)
Dec 24, 2002 28.20 28.39 28.09 28.16 2,881,501 -0.32(-1.13%)
Dec 23, 2002 28.91 28.98 28.13 28.49 7,260,040 -0.43(-1.47%)
Dec 20, 2002 30.17 30.17 28.62 28.91 12,722,136 -1.26(-4.18%)
Dec 19, 2002 30.35 30.78 29.88 30.17 4,700,861 -0.28(-0.93%)
Dec 18, 2002 30.82 30.87 30.26 30.46 4,391,924 -0.18(-0.59%)
Dec 17, 2002 30.61 31.28 30.61 30.64 5,091,183 +0.04(+0.12%)
Dec 16, 2002 30.33 30.60 29.73 30.60 4,682,389 +0.36(+1.19%)
Dec 13, 2002 30.41 30.72 29.69 30.24 6,757,815 -0.28(-0.91%)
Dec 12, 2002 30.66 30.89 30.35 30.52 4,301,437 -0.13(-0.44%)
Dec 11, 2002 29.88 30.70 29.75 30.65 4,690,956 +0.34(+1.11%)
Dec 10, 2002 30.52 30.78 30.00 30.32 7,780,201 -0.80(-2.57%)
Dec 09, 2002 31.90 32.39 31.09 31.12 4,510,252 -0.96(-3.00%)
Dec 06, 2002 31.00 32.12 30.93 32.08 6,095,767 +1.08(+3.47%)
Dec 05, 2002 31.53 31.53 30.77 31.00 5,772,105 -0.56(-1.78%)
Dec 04, 2002 31.51 31.83 31.12 31.56 3,831,873 +0.05(+0.17%)
Dec 03, 2002 31.64 32.12 31.15 31.51 6,051,862 +0.10(+0.31%)
Dec 02, 2002 32.87 32.99 31.08 31.41 6,275,133 -1.29(-3.95%)
Nov 29, 2002 32.42 33.01 32.30 32.71 1,931,397 +0.13(+0.41%)
Nov 27, 2002 32.39 33.06 32.23 32.57 3,197,266 +0.18(+0.55%)
Nov 26, 2002 32.24 32.75 32.12 32.39 5,723,783 -0.31(-0.96%)
Nov 25, 2002 32.50 32.94 32.24 32.71 5,888,157 -0.01(-0.05%)
Nov 22, 2002 33.88 33.99 32.68 32.72 6,622,353 -0.98(-2.90%)
Nov 21, 2002 34.10 34.28 33.60 33.70 4,361,940 -0.07(-0.20%)
Nov 20, 2002 33.24 33.93 32.97 33.77 6,010,367 +0.57(+1.71%)
Nov 19, 2002 33.26 33.62 32.88 33.20 4,481,740 -0.07(-0.22%)
Nov 18, 2002 33.66 33.81 33.04 33.27 3,702,034 -0.31(-0.91%)
Nov 15, 2002 32.50 33.69 32.49 33.58 6,054,406 +0.74(+2.25%)
Nov 14, 2002 32.50 32.91 32.21 32.84 4,165,976 +0.73(+2.28%)
Nov 13, 2002 32.51 32.79 31.66 32.11 6,359,462 -0.34(-1.06%)
Nov 12, 2002 32.94 32.94 32.20 32.45 5,264,124 -0.49(-1.47%)
Nov 11, 2002 33.84 33.95 32.92 32.94 4,534,747 -1.34(-3.92%)
Nov 08, 2002 34.07 34.43 33.89 34.28 5,289,423 +0.18(+0.53%)
Nov 07, 2002 34.01 34.29 33.55 34.10 6,910,008 +0.07(+0.22%)
Nov 06, 2002 32.87 34.29 32.87 34.03 9,245,113 +1.57(+4.83%)
Nov 05, 2002 31.86 32.62 31.53 32.46 4,839,134 +1.03(+3.28%)
Nov 04, 2002 31.30 32.00 31.06 31.43 3,769,363 +0.25(+0.81%)
Nov 01, 2002 30.85 31.35 30.65 31.18 4,157,811 -0.10(-0.33%)
Oct 31, 2002 31.19 31.68 30.73 31.28 4,661,910 -0.18(-0.57%)
Oct 30, 2002 31.28 31.62 30.72 31.46 5,403,200 +0.18(+0.57%)
Oct 29, 2002 31.94 32.39 30.86 31.28 5,940,495 -0.53(-1.67%)
Oct 28, 2002 32.68 32.68 31.59 31.81 4,013,515 -0.37(-1.16%)
Oct 25, 2002 31.71 32.37 31.68 32.18 3,904,021 +0.47(+1.48%)
Oct 24, 2002 32.61 32.61 31.56 31.71 3,799,614 -0.53(-1.64%)
Oct 23, 2002 31.68 32.29 31.04 32.24 5,875,843 +0.27(+0.84%)
Oct 22, 2002 32.09 32.30 31.74 31.97 4,613,320 -0.64(-1.95%)
Oct 21, 2002 32.35 32.76 32.09 32.61 4,027,971 -0.26(-0.80%)
Oct 18, 2002 32.80 33.16 32.54 32.87 4,841,276 -0.15(-0.45%)
Oct 17, 2002 33.21 33.33 32.70 33.02 214,168 +0.52(+1.61%)
Oct 16, 2002 33.02 33.58 32.15 32.50 5,512,024 -0.47(-1.43%)
Oct 15, 2002 33.17 33.32 32.39 32.97 6,789,538 +0.64(+1.96%)
Oct 14, 2002 31.75 32.39 31.68 32.33 6,571,622 +1.34(+4.31%)
Oct 11, 2002 30.48 31.15 30.11 31.00 6,633,329 +0.88(+2.93%)
Oct 10, 2002 29.96 31.10 29.34 30.11 8,339,314 +0.01(+0.02%)
Oct 09, 2002 29.02 31.27 28.84 30.11 10,947,216 +0.62(+2.10%)
Oct 08, 2002 29.73 29.83 28.45 29.49 11,432,307 -0.06(-0.20%)
Oct 07, 2002 30.26 30.40 29.36 29.55 508,649 -1.00(-3.28%)
Oct 04, 2002 31.30 31.35 30.26 30.55 5,750,822 -1.12(-3.54%)
Oct 03, 2002 31.38 32.12 31.34 31.67 5,988,950 +0.55(+1.78%)
Oct 02, 2002 31.32 32.01 31.00 31.12 5,282,061 -0.26(-0.83%)
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.