Skip to main content

Abbott Laboratories (NY: ABT )

114.33 +1.09 (+0.96%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 40.48 42.20 40.31 42.00 5,797,400 +1.60(+3.96%)
Sep 30, 2002 40.34 40.85 38.85 40.40 5,278,200 +0.05(+0.12%)
Sep 27, 2002 41.50 41.88 40.10 40.35 7,125,600 -1.55(-3.70%)
Sep 26, 2002 42.00 42.84 41.75 41.90 9,411,500 -1.90(-4.34%)
Sep 25, 2002 42.50 43.85 41.80 43.80 6,241,800 +1.70(+4.04%)
Sep 24, 2002 41.25 42.40 40.90 42.10 4,953,000 +0.40(+0.96%)
Sep 23, 2002 41.81 42.50 41.53 41.70 5,447,900 -0.10(-0.24%)
Sep 20, 2002 40.75 42.27 40.22 41.80 8,812,400 +1.70(+4.24%)
Sep 19, 2002 39.59 40.39 39.59 40.10 4,318,800 -0.32(-0.79%)
Sep 18, 2002 39.60 41.00 39.40 40.42 6,995,400 +1.83(+4.74%)
Sep 17, 2002 39.00 39.25 38.50 38.59 4,314,600 +0.28(+0.73%)
Sep 16, 2002 37.64 38.75 37.50 38.31 3,234,100 +0.69(+1.83%)
Sep 13, 2002 38.22 38.35 37.53 37.62 4,131,700 -0.60(-1.57%)
Sep 12, 2002 39.00 39.07 37.89 38.22 3,963,300 -0.39(-1.01%)
Sep 11, 2002 39.00 39.25 38.25 38.61 2,534,100 +0.46(+1.21%)
Sep 10, 2002 37.90 38.53 37.87 38.15 3,369,500 +0.22(+0.58%)
Sep 09, 2002 37.45 38.32 37.13 37.93 3,949,000 +0.43(+1.15%)
Sep 06, 2002 38.03 38.38 37.30 37.50 4,212,800 -0.30(-0.79%)
Sep 05, 2002 38.10 38.60 37.24 37.80 3,809,300 -1.00(-2.58%)
Sep 04, 2002 38.15 39.13 38.10 38.80 5,184,300 +0.52(+1.36%)
Sep 03, 2002 39.50 39.63 38.06 38.28 3,765,000 -1.75(-4.37%)
Aug 30, 2002 40.10 40.74 39.62 40.03 2,841,900 -0.44(-1.09%)
Aug 29, 2002 39.25 40.80 38.96 40.47 2,776,300 +0.63(+1.58%)
Aug 28, 2002 40.65 40.66 39.49 39.84 2,138,200 -0.92(-2.26%)
Aug 27, 2002 41.10 41.65 40.36 40.76 3,058,800 -0.42(-1.02%)
Aug 26, 2002 40.90 41.70 40.00 41.18 2,520,000 +0.65(+1.60%)
Aug 23, 2002 41.50 41.76 40.43 40.53 2,594,100 -1.21(-2.90%)
Aug 22, 2002 40.40 41.93 40.28 41.74 3,818,000 +1.30(+3.21%)
Aug 21, 2002 39.08 40.54 39.07 40.44 2,743,600 +1.34(+3.43%)
Aug 20, 2002 39.99 39.99 38.75 39.10 3,411,200 -0.85(-2.13%)
Aug 16, 2002 40.25 40.45 39.71 39.95 3,568,900 -0.35(-0.87%)
Aug 15, 2002 39.68 40.47 39.68 40.30 4,308,000 +0.29(+0.72%)
Aug 14, 2002 39.58 40.25 39.10 40.01 5,585,800 +0.49(+1.24%)
Aug 13, 2002 40.15 40.75 39.45 39.52 2,963,100 -1.22(-2.99%)
Aug 12, 2002 40.33 40.95 39.77 40.74 2,713,700 +0.88(+2.21%)
Aug 07, 2002 38.07 40.00 38.07 39.86 4,135,300 +1.79(+4.70%)
Aug 06, 2002 37.00 38.53 36.28 38.07 8,713,200 +0.22(+0.58%)
Aug 05, 2002 40.05 40.05 37.61 37.85 4,385,500 -2.27(-5.66%)
Aug 02, 2002 39.91 40.77 39.46 40.12 4,790,500 +0.21(+0.53%)
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.