Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 14.54 14.81 14.48 14.67 4,306,477 +0.06(+0.41%)
Nov 27, 2002 14.53 14.83 14.45 14.61 7,129,012 +0.08(+0.55%)
Nov 26, 2002 14.46 14.69 14.41 14.53 12,762,443 -0.14(-0.96%)
Nov 25, 2002 14.57 14.77 14.46 14.67 13,128,951 -0.01(-0.05%)
Nov 22, 2002 15.19 15.24 14.66 14.68 14,766,004 -0.44(-2.90%)
Nov 21, 2002 15.30 15.38 15.07 15.11 9,725,912 -0.03(-0.20%)
Nov 20, 2002 14.91 15.22 14.79 15.14 13,401,445 +0.25(+1.71%)
Nov 19, 2002 14.92 15.08 14.75 14.89 9,993,034 -0.03(-0.22%)
Nov 18, 2002 15.09 15.16 14.82 14.92 8,254,505 -0.14(-0.91%)
Nov 15, 2002 14.57 15.11 14.57 15.06 13,499,639 +0.33(+2.25%)
Nov 14, 2002 14.57 14.76 14.45 14.73 9,288,967 +0.33(+2.28%)
Nov 13, 2002 14.58 14.71 14.20 14.40 14,179,829 -0.15(-1.06%)
Nov 12, 2002 14.77 14.77 14.44 14.55 11,737,531 -0.22(-1.47%)
Nov 11, 2002 15.18 15.23 14.77 14.77 10,111,224 -0.60(-3.92%)
Nov 08, 2002 15.28 15.44 15.20 15.38 11,793,940 +0.08(+0.53%)
Nov 07, 2002 15.25 15.38 15.05 15.30 15,407,394 +0.03(+0.22%)
Nov 06, 2002 14.74 15.38 14.74 15.26 20,614,026 +0.70(+4.83%)
Nov 05, 2002 14.29 14.63 14.14 14.56 10,789,921 +0.46(+3.28%)
Nov 04, 2002 14.04 14.35 13.93 14.10 8,404,630 +0.11(+0.81%)
Nov 01, 2002 13.84 14.06 13.74 13.98 9,270,761 -0.05(-0.33%)
Oct 31, 2002 13.99 14.21 13.78 14.03 10,394,761 -0.08(-0.57%)
Oct 30, 2002 14.03 14.18 13.78 14.11 12,047,631 +0.08(+0.57%)
Oct 29, 2002 14.32 14.52 13.84 14.03 13,245,649 -0.24(-1.67%)
Oct 28, 2002 14.66 14.66 14.17 14.27 8,949,021 -0.17(-1.16%)
Oct 25, 2002 14.22 14.52 14.21 14.43 8,704,881 +0.21(+1.48%)
Oct 24, 2002 14.63 14.63 14.16 14.22 8,472,082 -0.24(-1.65%)
Oct 23, 2002 14.21 14.48 13.92 14.46 13,101,493 +0.12(+0.84%)
Oct 22, 2002 14.39 14.48 14.24 14.34 10,286,420 -0.28(-1.95%)
Oct 21, 2002 14.51 14.69 14.39 14.63 8,981,255 -0.12(-0.80%)
Oct 18, 2002 14.71 14.87 14.59 14.74 10,794,697 -0.07(-0.45%)
Oct 17, 2002 14.89 14.95 14.67 14.81 477,535 +0.23(+1.61%)
Oct 16, 2002 14.81 15.06 14.42 14.57 12,290,279 -0.21(-1.43%)
Oct 15, 2002 14.88 14.94 14.52 14.79 15,138,780 +0.28(+1.96%)
Oct 14, 2002 14.24 14.52 14.21 14.50 14,652,888 +0.60(+4.31%)
Oct 11, 2002 13.67 13.97 13.50 13.90 14,790,478 +0.40(+2.93%)
Oct 10, 2002 13.44 13.95 13.16 13.51 18,594,348 +0.00(+0.02%)
Oct 09, 2002 13.02 14.02 12.93 13.50 24,409,242 +0.28(+2.10%)
Oct 08, 2002 13.34 13.38 12.76 13.22 25,490,860 -0.03(-0.20%)
Oct 07, 2002 13.57 13.63 13.17 13.25 1,134,147 -0.45(-3.28%)
Oct 04, 2002 14.04 14.06 13.57 13.70 12,822,732 -0.50(-3.54%)
Oct 03, 2002 14.07 14.40 14.06 14.20 13,353,692 +0.25(+1.78%)
Oct 02, 2002 14.05 14.36 13.90 13.96 11,777,525 -0.12(-0.83%)
Oct 01, 2002 13.56 14.14 13.51 14.07 17,302,912 +0.54(+3.96%)
Sep 30, 2002 13.52 13.69 13.02 13.54 15,753,309 +0.02(+0.12%)
Sep 27, 2002 13.90 14.03 13.44 13.52 21,267,056 -0.52(-3.70%)
Sep 26, 2002 14.07 14.35 13.99 14.04 28,089,552 -0.64(-4.34%)
Sep 25, 2002 14.24 14.69 14.01 14.68 18,629,268 +0.57(+4.04%)
Sep 24, 2002 13.82 14.21 13.70 14.11 14,782,718 +0.13(+0.96%)
Sep 23, 2002 14.01 14.24 13.91 13.97 16,259,796 -0.03(-0.24%)
Sep 20, 2002 13.65 14.16 13.48 14.01 26,301,478 +0.57(+4.24%)
Sep 19, 2002 13.26 13.53 13.26 13.44 12,889,885 -0.11(-0.79%)
Sep 18, 2002 13.27 13.74 13.20 13.54 20,878,462 +0.61(+4.74%)
Sep 17, 2002 13.07 13.15 12.90 12.93 12,877,350 +0.09(+0.73%)
Sep 16, 2002 12.61 12.98 12.56 12.84 9,652,491 +0.23(+1.83%)
Sep 13, 2002 12.81 12.85 12.57 12.60 12,331,467 -0.20(-1.57%)
Sep 12, 2002 13.07 13.09 12.70 12.81 11,828,860 -0.13(-1.01%)
Sep 11, 2002 13.07 13.15 12.82 12.94 7,563,271 +0.15(+1.21%)
Sep 10, 2002 12.70 12.91 12.69 12.78 10,056,605 +0.07(+0.58%)
Sep 09, 2002 12.55 12.84 12.44 12.71 11,786,180 +0.14(+1.15%)
Sep 06, 2002 12.74 12.86 12.50 12.56 12,573,518 -0.10(-0.79%)
Sep 05, 2002 12.77 12.93 12.48 12.66 11,369,232 -0.34(-2.58%)
Sep 04, 2002 12.78 13.11 12.77 13.00 15,473,055 +0.17(+1.36%)
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.