Skip to main content

Abbott Laboratories (NY: ABT )

113.48 +1.98 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.66 13.87 13.46 13.70 10,644,093 -0.08(-0.57%)
Oct 30, 2002 13.70 13.85 13.45 13.78 12,336,611 +0.08(+0.57%)
Oct 29, 2002 13.99 14.18 13.52 13.70 13,563,365 -0.23(-1.67%)
Oct 28, 2002 14.32 14.32 13.84 13.93 9,163,676 -0.16(-1.16%)
Oct 25, 2002 13.89 14.18 13.87 14.10 8,913,680 +0.21(+1.48%)
Oct 24, 2002 14.28 14.28 13.82 13.89 8,675,297 -0.23(-1.65%)
Oct 23, 2002 13.87 14.14 13.60 14.12 13,415,751 +0.12(+0.84%)
Oct 22, 2002 14.05 14.15 13.90 14.00 10,533,154 -0.28(-1.95%)
Oct 21, 2002 14.17 14.35 14.05 14.28 9,196,683 -0.11(-0.80%)
Oct 18, 2002 14.36 14.52 14.25 14.40 11,053,623 -0.07(-0.45%)
Oct 17, 2002 14.54 14.60 14.32 14.46 488,990 +0.23(+1.61%)
Oct 16, 2002 14.46 14.71 14.08 14.23 12,585,079 -0.21(-1.43%)
Oct 15, 2002 14.53 14.59 14.18 14.44 15,501,905 +0.28(+1.96%)
Oct 14, 2002 13.91 14.18 13.87 14.16 15,004,358 +0.59(+4.31%)
Oct 11, 2002 13.35 13.64 13.19 13.58 15,145,248 +0.39(+2.93%)
Oct 10, 2002 13.12 13.62 12.85 13.19 19,040,360 +0.00(+0.02%)
Oct 09, 2002 12.71 13.69 12.63 13.19 24,994,732 +0.27(+2.10%)
Oct 08, 2002 13.02 13.07 12.46 12.91 26,102,296 -0.03(-0.20%)
Oct 07, 2002 13.25 13.31 12.86 12.94 1,161,351 -0.44(-3.28%)
Oct 04, 2002 13.71 13.73 13.26 13.38 13,130,303 -0.49(-3.54%)
Oct 03, 2002 13.74 14.07 13.73 13.87 13,673,999 +0.24(+1.78%)
Oct 02, 2002 13.72 14.02 13.58 13.63 12,060,026 -0.11(-0.83%)
Oct 01, 2002 13.25 13.81 13.19 13.74 17,717,948 +0.52(+3.96%)
Sep 30, 2002 13.20 13.37 12.71 13.22 16,131,174 +0.02(+0.12%)
Sep 27, 2002 13.58 13.70 13.12 13.20 21,777,178 -0.51(-3.70%)
Sep 26, 2002 13.74 14.02 13.66 13.71 28,763,318 -0.62(-4.34%)
Sep 25, 2002 13.91 14.35 13.68 14.33 19,076,118 +0.56(+4.04%)
Sep 24, 2002 13.50 13.87 13.38 13.78 15,137,302 +0.13(+0.96%)
Sep 23, 2002 13.68 13.91 13.59 13.64 16,649,810 -0.03(-0.24%)
Sep 20, 2002 13.33 13.83 13.16 13.68 26,932,356 +0.56(+4.24%)
Sep 19, 2002 12.95 13.22 12.95 13.12 13,199,067 -0.10(-0.79%)
Sep 18, 2002 12.96 13.42 12.89 13.23 21,379,262 +0.60(+4.74%)
Sep 17, 2002 12.76 12.84 12.60 12.63 13,186,231 +0.09(+0.73%)
Sep 16, 2002 12.32 12.68 12.27 12.54 9,884,019 +0.23(+1.83%)
Sep 13, 2002 12.51 12.55 12.28 12.31 12,627,254 -0.20(-1.57%)
Sep 12, 2002 12.76 12.78 12.40 12.51 12,112,592 -0.13(-1.01%)
Sep 11, 2002 12.76 12.84 12.52 12.63 7,744,687 +0.15(+1.21%)
Sep 10, 2002 12.40 12.61 12.39 12.48 10,297,827 +0.07(+0.58%)
Sep 09, 2002 12.25 12.54 12.15 12.41 12,068,889 +0.14(+1.15%)
Sep 06, 2002 12.44 12.56 12.20 12.27 12,875,111 -0.10(-0.79%)
Sep 05, 2002 12.47 12.63 12.19 12.37 11,641,939 -0.33(-2.58%)
Sep 04, 2002 12.48 12.80 12.47 12.70 15,844,198 +0.17(+1.36%)
Sep 03, 2002 12.92 12.97 12.45 12.53 11,506,550 -0.57(-4.37%)
Aug 30, 2002 13.12 13.33 12.96 13.10 8,685,382 -0.14(-1.09%)
Aug 29, 2002 12.84 13.35 12.75 13.24 8,484,896 +0.21(+1.58%)
Aug 28, 2002 13.30 13.30 12.92 13.04 6,534,742 -0.30(-2.26%)
Aug 27, 2002 13.45 13.63 13.21 13.34 9,348,270 -0.14(-1.02%)
Aug 26, 2002 13.38 13.64 13.09 13.47 7,701,595 +0.21(+1.60%)
Aug 23, 2002 13.58 13.66 13.23 13.26 7,928,058 -0.40(-2.90%)
Aug 22, 2002 13.22 13.72 13.18 13.66 11,668,528 +0.43(+3.21%)
Aug 21, 2002 12.79 13.26 12.78 13.23 8,384,959 +0.44(+3.43%)
Aug 20, 2002 13.08 13.08 12.68 12.79 10,425,270 -0.28(-2.13%)
Aug 16, 2002 13.17 13.24 12.99 13.07 10,907,231 -0.11(-0.87%)
Aug 15, 2002 12.98 13.24 12.98 13.19 13,166,060 +0.09(+0.72%)
Aug 14, 2002 12.95 13.17 12.79 13.09 17,071,258 +0.16(+1.24%)
Aug 13, 2002 13.14 13.33 12.91 12.93 9,055,792 -0.40(-2.99%)
Aug 12, 2002 13.20 13.40 13.01 13.33 8,293,579 +0.29(+2.21%)
Aug 07, 2002 12.46 13.09 12.46 13.04 12,638,257 +0.59(+4.70%)
Aug 06, 2002 12.11 12.61 11.87 12.46 26,629,182 +0.07(+0.58%)
Aug 05, 2002 13.10 13.10 12.31 12.38 13,402,915 -0.74(-5.66%)
Aug 02, 2002 13.06 13.34 12.91 13.13 14,640,671 +0.07(+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.