Indicators

Abbott Laboratories (NY: ABT )

107.07 -0.21 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	13.00	13.48	12.99	13.48	13,026,190	+0.33(+2.50%)
Jul 30, 2002	12.91	13.35	12.80	13.15	15,497,394	+0.24(+1.89%)
Jul 29, 2002	12.81	12.99	12.70	12.91	21,172,012	+0.33(+2.59%)
Jul 26, 2002	12.37	12.62	11.99	12.58	20,126,526	+0.34(+2.74%)
Jul 25, 2002	12.29	12.50	12.05	12.25	40,443,780	+1.36(+12.47%)
Jul 24, 2002	9.849	11.00	9.703	10.89	25,395,726	+0.80(+7.90%)
Jul 23, 2002	10.32	10.47	9.963	10.09	24,234,758	-0.33(-3.13%)
Jul 22, 2002	10.46	10.71	10.29	10.42	18,449,572	-0.05(-0.44%)
Jul 19, 2002	10.45	10.84	10.41	10.46	15,315,878	-0.80(-7.11%)
Jul 17, 2002	11.15	11.39	11.01	11.27	15,567,114	+0.47(+4.37%)
Jul 12, 2002	10.40	10.89	10.08	10.79	27,765,268	+0.49(+4.74%)
Jul 11, 2002	10.93	10.93	10.14	10.30	51,557,752	-0.73(-6.64%)
Jul 10, 2002	11.53	11.53	10.87	11.04	26,498,952	-0.49(-4.26%)
Jul 09, 2002	12.05	12.14	11.48	11.53	15,466,066	-0.52(-4.30%)
Jul 08, 2002	12.11	12.14	12.01	12.05	13,966,328	-0.15(-1.25%)
Jul 05, 2002	12.12	12.21	12.09	12.20	7,304,580	+0.12(+1.00%)
Jul 04, 2002	12.05	12.14	11.88	12.08	14,164,123	+0.00(+0.00%)
Jul 03, 2002	12.05	12.14	11.88	12.08	14,163,816	+0.10(+0.87%)
Jul 02, 2002	12.23	12.27	11.84	11.98	14,595,340	-0.17(-1.39%)

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.