Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 17.01 17.43 16.95 17.21 13,353,099 +0.00(+0.00%)
Mar 28, 2002 17.01 17.43 16.95 17.21 13,352,793 +0.23(+1.33%)
Mar 27, 2002 17.21 17.31 16.87 16.99 12,791,677 -0.30(-1.76%)
Mar 26, 2002 17.10 17.46 17.10 17.29 9,616,909 +0.14(+0.82%)
Mar 25, 2002 17.52 17.55 17.08 17.15 11,481,184 -0.42(-2.40%)
Mar 22, 2002 17.16 17.66 17.09 17.57 16,396,146 +0.44(+2.56%)
Mar 21, 2002 17.06 17.18 16.86 17.13 13,427,364 +0.18(+1.08%)
Mar 20, 2002 17.28 17.35 16.82 16.95 25,998,996 -0.52(-2.96%)
Mar 19, 2002 17.77 17.77 17.38 17.47 11,598,541 -0.04(-0.24%)
Mar 18, 2002 17.75 17.77 17.33 17.51 16,217,665 -0.16(-0.93%)
Mar 15, 2002 18.03 18.09 17.15 17.67 29,358,358 -0.27(-1.51%)
Mar 14, 2002 18.16 18.19 17.82 17.94 11,993,706 -0.22(-1.19%)
Mar 13, 2002 18.06 18.27 17.95 18.16 8,851,639 +0.10(+0.56%)
Mar 12, 2002 17.73 18.15 17.68 18.06 9,118,139 +0.17(+0.95%)
Mar 11, 2002 17.64 17.93 17.62 17.89 8,569,553 +0.19(+1.07%)
Mar 08, 2002 17.91 17.97 17.57 17.70 10,441,774 -0.09(-0.48%)
Mar 07, 2002 18.32 18.32 17.66 17.78 19,025,690 -0.55(-2.98%)
Mar 06, 2002 18.23 18.54 18.16 18.33 10,028,271 +0.33(+1.82%)
Mar 05, 2002 18.70 18.72 17.94 18.00 17,728,950 -0.77(-4.10%)
Mar 04, 2002 18.81 18.88 18.70 18.77 7,464,740 -0.04(-0.21%)
Mar 01, 2002 18.63 18.91 18.42 18.81 7,814,063 +0.31(+1.66%)
Feb 28, 2002 18.52 18.80 18.45 18.50 61,123 +0.05(+0.28%)
Feb 27, 2002 18.41 18.61 18.32 18.45 9,606,517 -0.03(-0.18%)
Feb 26, 2002 18.58 18.60 18.41 18.48 10,141,350 -0.09(-0.49%)
Feb 25, 2002 18.85 18.92 18.39 18.58 11,104,967 -0.27(-1.46%)
Feb 22, 2002 18.56 18.94 18.56 18.85 7,461,990 +0.15(+0.80%)
Feb 21, 2002 18.84 18.98 18.57 18.70 13,202,123 -0.14(-0.75%)
Feb 20, 2002 18.68 18.90 18.61 18.84 9,488,549 +0.32(+1.75%)
Feb 19, 2002 18.78 18.80 18.48 18.52 8,976,026 -0.25(-1.31%)
Feb 18, 2002 18.41 18.95 18.39 18.76 16,111,615 +0.00(+0.00%)
Feb 15, 2002 18.41 18.95 18.39 18.76 16,111,615 +0.35(+1.90%)
Feb 14, 2002 18.31 18.42 18.22 18.41 8,411,242 +0.10(+0.54%)
Feb 13, 2002 18.32 18.36 18.15 18.31 11,738,209 -0.05(-0.28%)
Feb 12, 2002 18.17 18.37 18.11 18.37 10,482,115 +0.15(+0.81%)
Feb 11, 2002 17.91 18.29 17.85 18.22 12,211,307 +0.13(+0.71%)
Feb 08, 2002 18.01 18.14 17.80 18.09 12,086,309 -0.09(-0.52%)
Feb 07, 2002 18.38 18.40 18.05 18.19 8,840,025 -0.11(-0.61%)
Feb 06, 2002 18.50 18.54 18.21 18.30 13,889,460 -0.35(-1.89%)
Feb 05, 2002 18.52 18.73 18.49 18.65 9,937,197 +0.13(+0.69%)
Feb 04, 2002 18.71 18.78 18.49 18.52 10,106,510 -0.27(-1.45%)
Feb 01, 2002 18.75 18.97 18.74 18.79 7,769,442 -0.09(-0.45%)
Jan 31, 2002 18.55 18.89 18.45 18.88 9,667,336 +0.40(+2.16%)
Jan 30, 2002 18.40 18.64 18.33 18.48 11,421,588 +0.09(+0.46%)
Jan 29, 2002 18.60 18.86 18.33 18.40 11,834,785 -0.21(-1.11%)
Jan 28, 2002 18.65 18.81 18.51 18.60 8,644,124 -0.13(-0.68%)
Jan 25, 2002 18.72 18.85 18.59 18.73 10,570,134 -0.03(-0.17%)
Jan 24, 2002 18.72 18.94 18.59 18.76 13,880,292 -0.02(-0.09%)
Jan 23, 2002 18.81 18.93 18.69 18.78 10,228,146 -0.03(-0.16%)
Jan 22, 2002 18.74 18.86 18.67 18.81 11,058,207 +0.02(+0.12%)
Jan 21, 2002 18.74 18.89 18.68 18.78 16,053,853 +0.00(+0.00%)
Jan 18, 2002 18.74 18.89 18.68 18.78 16,014,122 +0.00(+0.02%)
Jan 17, 2002 18.49 18.83 18.43 18.78 14,289,821 +0.31(+1.70%)
Jan 16, 2002 18.23 18.70 13.09 18.47 16,157,763 +0.22(+1.20%)
Jan 15, 2002 18.41 18.42 18.04 18.25 8,257,516 -0.04(-0.21%)
Jan 14, 2002 18.32 18.49 18.28 18.29 9,810,365 +0.00(+0.02%)
Jan 11, 2002 18.05 18.30 17.97 18.28 11,244,023 +0.21(+1.16%)
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.