Abbott Laboratories (NY: ABT )

114.59 USD +1.75 (+1.55%)
Streaming Delayed Price Updated: 2:23 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 37.10 40.05 37.00 39.07 8,299,800 +1.97(+5.31%)
Dec 30, 2002 36.78 37.25 36.67 37.10 4,447,500 +0.32(+0.87%)
Dec 27, 2002 36.91 37.10 36.26 36.78 2,423,500 +0.13(+0.35%)
Dec 26, 2002 37.43 37.85 36.59 36.65 3,761,200 -1.05(-2.79%)
Dec 24, 2002 37.75 38.00 37.60 37.70 2,152,700 -0.43(-1.13%)
Dec 23, 2002 38.70 38.79 37.65 38.13 5,423,800 -0.57(-1.47%)
Dec 20, 2002 40.39 40.39 38.31 38.70 9,504,400 -1.69(-4.18%)
Dec 19, 2002 40.62 41.20 40.00 40.39 3,511,900 -0.38(-0.93%)
Dec 18, 2002 41.25 41.32 40.50 40.77 3,281,100 -0.24(-0.59%)
Dec 17, 2002 40.97 41.87 40.97 41.01 3,803,500 +0.05(+0.12%)
Dec 16, 2002 40.60 40.96 39.80 40.96 3,498,100 +0.48(+1.19%)
Dec 13, 2002 40.70 41.12 39.74 40.48 5,048,600 -0.37(-0.91%)
Dec 12, 2002 41.04 41.35 40.63 40.85 3,213,500 -0.18(-0.44%)
Dec 11, 2002 40.00 41.10 39.82 41.03 3,504,500 +0.45(+1.11%)
Dec 10, 2002 40.85 41.20 40.15 40.58 5,812,400 -1.07(-2.57%)
Dec 09, 2002 42.70 43.35 41.62 41.65 3,369,500 -1.29(-3.00%)
Dec 06, 2002 41.50 43.00 41.40 42.94 4,554,000 +1.44(+3.47%)
Dec 05, 2002 42.20 42.20 41.19 41.50 4,312,200 -0.75(-1.78%)
Dec 04, 2002 42.18 42.60 41.66 42.25 2,862,700 +0.07(+0.17%)
Dec 03, 2002 42.35 43.00 41.70 42.18 4,521,200 +0.13(+0.31%)
Dec 02, 2002 44.00 44.16 41.60 42.05 4,688,000 -1.73(-3.95%)
Nov 29, 2002 43.40 44.19 43.23 43.78 1,442,900 +0.18(+0.41%)
Nov 27, 2002 43.36 44.25 43.14 43.60 2,388,600 +0.24(+0.55%)
Nov 26, 2002 43.15 43.84 43.00 43.36 4,276,100 -0.42(-0.96%)
Nov 25, 2002 43.50 44.09 43.15 43.78 4,398,900 -0.02(-0.05%)
Nov 22, 2002 45.35 45.50 43.75 43.80 4,947,400 -1.31(-2.90%)
Nov 21, 2002 45.65 45.89 44.98 45.11 3,258,700 -0.09(-0.20%)
Nov 20, 2002 44.50 45.42 44.13 45.20 4,490,200 +0.76(+1.71%)
Nov 19, 2002 44.52 45.00 44.01 44.44 3,348,200 -0.10(-0.22%)
Nov 18, 2002 45.05 45.25 44.23 44.54 2,765,700 -0.41(-0.91%)
Nov 15, 2002 43.50 45.09 43.49 44.95 4,523,100 +0.99(+2.25%)
Nov 14, 2002 43.50 44.05 43.12 43.96 3,112,300 +0.98(+2.28%)
Nov 13, 2002 43.52 43.89 42.38 42.98 4,751,000 -0.46(-1.06%)
Nov 12, 2002 44.09 44.09 43.10 43.44 3,932,700 -0.65(-1.47%)
Nov 11, 2002 45.30 45.45 44.07 44.09 3,387,800 -1.80(-3.92%)
Nov 08, 2002 45.60 46.08 45.36 45.89 3,951,600 +0.24(+0.53%)
Nov 07, 2002 45.52 45.90 44.91 45.65 5,162,300 +0.10(+0.22%)
Nov 06, 2002 44.00 45.90 44.00 45.55 6,906,800 +2.10(+4.83%)
Nov 05, 2002 42.65 43.66 42.20 43.45 3,615,200 +1.38(+3.28%)
Nov 04, 2002 41.90 42.83 41.58 42.07 2,816,000 +0.34(+0.81%)
Nov 01, 2002 41.30 41.97 41.02 41.73 3,106,200 -0.14(-0.33%)
Oct 31, 2002 41.75 42.40 41.14 41.87 3,482,800 -0.24(-0.57%)
Oct 30, 2002 41.87 42.32 41.12 42.11 4,036,600 +0.24(+0.57%)
Oct 29, 2002 42.75 43.35 41.31 41.87 4,438,000 -0.71(-1.67%)
Oct 28, 2002 43.75 43.75 42.29 42.58 2,998,400 -0.50(-1.16%)
Oct 25, 2002 42.45 43.33 42.40 43.08 2,916,600 +0.63(+1.48%)
Oct 24, 2002 43.65 43.65 42.25 42.45 2,838,600 -0.71(-1.65%)
Oct 23, 2002 42.40 43.22 41.55 43.16 4,389,700 +0.36(+0.84%)
Oct 22, 2002 42.95 43.23 42.49 42.80 3,446,500 -0.85(-1.95%)
Oct 21, 2002 43.30 43.85 42.95 43.65 3,009,200 -0.35(-0.80%)
Oct 18, 2002 43.90 44.39 43.56 44.00 3,616,800 -0.20(-0.45%)
Oct 17, 2002 44.45 44.62 43.77 44.20 160,000 +0.70(+1.61%)
Oct 16, 2002 44.20 44.95 43.03 43.50 4,117,900 -0.63(-1.43%)
Oct 15, 2002 44.40 44.60 43.35 44.13 5,072,300 +0.85(+1.96%)
Oct 14, 2002 42.50 43.35 42.40 43.28 4,909,500 +1.79(+4.31%)
Oct 11, 2002 40.80 41.70 40.30 41.49 4,955,600 +1.18(+2.93%)
Oct 10, 2002 40.10 41.63 39.27 40.31 6,230,100 +0.01(+0.02%)
Oct 09, 2002 38.85 41.85 38.60 40.30 8,178,400 +0.83(+2.10%)
Oct 08, 2002 39.80 39.93 38.08 39.47 8,540,800 -0.08(-0.20%)
Oct 07, 2002 40.50 40.69 39.30 39.55 380,000 -1.34(-3.28%)
Oct 04, 2002 41.90 41.96 40.51 40.89 4,296,300 -1.50(-3.54%)
Oct 03, 2002 42.00 42.99 41.95 42.39 4,474,200 +0.74(+1.78%)
Oct 02, 2002 41.93 42.85 41.50 41.65 3,946,100 -0.35(-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.