Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.53 17.70 17.39 17.65 10,901,425 +0.27(+1.52%)
Apr 29, 2002 17.71 17.77 17.34 17.39 183,371 -0.32(-1.81%)
Apr 26, 2002 17.55 17.86 17.41 17.71 14,986,632 +0.24(+1.37%)
Apr 25, 2002 17.59 17.70 17.26 17.47 9,291,424 -0.09(-0.50%)
Apr 24, 2002 17.94 17.99 17.53 17.56 8,599,503 -0.30(-1.69%)
Apr 23, 2002 17.96 18.06 17.78 17.86 8,542,964 +0.06(+0.35%)
Apr 22, 2002 17.93 18.07 17.75 17.80 9,030,120 -0.12(-0.66%)
Apr 19, 2002 17.97 18.05 17.84 17.91 7,046,654 +0.03(+0.15%)
Apr 18, 2002 17.77 17.91 17.59 17.89 9,434,454 +0.06(+0.31%)
Apr 17, 2002 17.70 17.88 17.62 17.83 7,851,043 +0.06(+0.31%)
Apr 16, 2002 17.59 17.92 17.51 17.78 8,761,176 +0.19(+1.08%)
Apr 15, 2002 17.52 17.75 17.45 17.59 7,700,067 +0.02(+0.11%)
Apr 12, 2002 17.57 17.67 17.18 17.57 12,364,728 -0.04(-0.24%)
Apr 11, 2002 17.78 17.94 17.51 17.61 11,833,256 -0.25(-1.39%)
Apr 10, 2002 17.15 17.90 17.12 17.86 17,885,732 +0.63(+3.65%)
Apr 09, 2002 17.29 17.42 16.92 17.23 15,719,200 +0.23(+1.37%)
Apr 08, 2002 17.11 17.24 16.80 17.00 11,388,581 +0.01(+0.08%)
Apr 05, 2002 17.19 17.28 16.85 16.99 9,762,994 -0.29(-1.69%)
Apr 04, 2002 17.41 17.42 17.10 17.28 10,149,297 -0.05(-0.28%)
Apr 03, 2002 17.51 17.83 17.28 17.33 13,635,796 -0.17(-0.99%)
Apr 02, 2002 17.21 17.52 17.18 17.50 10,360,479 +0.08(+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.