Skip to main content

Abbott Laboratories (NY: ABT )

112.44 -3.05 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 13.50 13.55 12.86 13.06 16,423,957 -0.49(-3.62%)
Jul 31, 2002 13.06 13.55 13.06 13.55 12,961,907 +0.33(+2.50%)
Jul 30, 2002 12.97 13.42 12.86 13.22 15,420,916 +0.25(+1.89%)
Jul 29, 2002 12.88 13.06 12.76 12.97 21,067,530 +0.33(+2.59%)
Jul 26, 2002 12.43 12.68 12.05 12.65 20,027,204 +0.34(+2.74%)
Jul 25, 2002 12.35 12.56 12.11 12.31 40,244,196 +1.36(+12.47%)
Jul 24, 2002 9.898 11.06 9.751 10.95 25,270,400 +0.80(+7.90%)
Jul 23, 2002 10.37 10.52 10.01 10.14 24,115,162 -0.33(-3.12%)
Jul 22, 2002 10.52 10.77 10.34 10.47 18,358,524 -0.05(-0.44%)
Jul 19, 2002 10.50 10.89 10.46 10.52 15,240,295 -0.80(-7.11%)
Jul 17, 2002 11.21 11.45 11.07 11.32 15,490,292 +0.47(+4.37%)
Jul 12, 2002 10.45 10.95 10.13 10.85 27,628,250 +0.49(+4.74%)
Jul 11, 2002 10.98 10.98 10.19 10.36 51,303,320 -0.74(-6.64%)
Jul 10, 2002 11.59 11.59 10.93 11.09 26,368,184 -0.49(-4.26%)
Jul 09, 2002 12.11 12.20 11.54 11.59 15,389,743 -0.52(-4.30%)
Jul 08, 2002 12.17 12.20 12.07 12.11 13,897,406 -0.15(-1.25%)
Jul 05, 2002 12.18 12.27 12.15 12.26 7,268,533 +0.12(+1.00%)
Jul 04, 2002 12.11 12.20 11.94 12.14 14,094,225 +0.00(+0.00%)
Jul 03, 2002 12.11 12.20 11.94 12.14 14,093,919 +0.10(+0.87%)
Jul 02, 2002 12.29 12.33 11.89 12.03 14,523,314 -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.