Skip to main content

Abbott Laboratories (NY: ABT )

114.85 -3.28 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 17.96 18.13 17.81 18.08 10,646,064 +0.27(+1.52%)
Apr 29, 2002 18.13 18.20 17.76 17.80 179,075 -0.33(-1.81%)
Apr 26, 2002 17.97 18.29 17.83 18.13 14,635,577 +0.24(+1.37%)
Apr 25, 2002 18.01 18.12 17.67 17.89 9,073,777 -0.09(-0.50%)
Apr 24, 2002 18.37 18.42 17.95 17.98 8,398,064 -0.31(-1.69%)
Apr 23, 2002 18.39 18.49 18.21 18.29 8,342,849 +0.06(+0.35%)
Apr 22, 2002 18.36 18.50 18.18 18.22 8,818,594 -0.12(-0.66%)
Apr 19, 2002 18.40 18.48 18.26 18.34 6,881,589 +0.03(+0.15%)
Apr 18, 2002 18.19 18.34 18.01 18.32 9,213,456 +0.06(+0.31%)
Apr 17, 2002 18.12 18.31 18.05 18.26 7,667,135 +0.06(+0.31%)
Apr 16, 2002 18.01 18.35 17.93 18.20 8,555,949 +0.19(+1.08%)
Apr 15, 2002 17.94 18.18 17.87 18.01 7,519,696 +0.02(+0.11%)
Apr 12, 2002 17.99 18.10 17.59 17.99 12,075,090 -0.04(-0.24%)
Apr 11, 2002 18.21 18.37 17.93 18.03 11,556,068 -0.25(-1.39%)
Apr 10, 2002 17.56 18.33 17.53 18.29 17,466,768 +0.64(+3.65%)
Apr 09, 2002 17.71 17.84 17.32 17.64 15,350,985 +0.24(+1.37%)
Apr 08, 2002 17.52 17.66 17.20 17.41 11,121,809 +0.01(+0.08%)
Apr 05, 2002 17.61 17.69 17.26 17.39 9,534,301 -0.30(-1.69%)
Apr 04, 2002 17.82 17.84 17.51 17.69 9,911,554 -0.05(-0.28%)
Apr 03, 2002 17.93 18.26 17.69 17.74 13,316,384 -0.18(-0.99%)
Apr 02, 2002 17.62 17.94 17.59 17.92 10,117,790 +0.08(+0.45%)
Apr 01, 2002 17.62 17.94 17.51 17.84 14,860,616 +0.21(+1.22%)
Mar 29, 2002 17.42 17.85 17.36 17.62 13,040,309 +0.00(+0.00%)
Mar 28, 2002 17.42 17.85 17.36 17.62 13,040,010 +0.23(+1.33%)
Mar 27, 2002 17.62 17.72 17.28 17.39 12,492,038 -0.31(-1.76%)
Mar 26, 2002 17.51 17.88 17.51 17.70 9,391,637 +0.14(+0.82%)
Mar 25, 2002 17.94 17.98 17.49 17.56 11,212,242 -0.43(-2.40%)
Mar 22, 2002 17.57 18.09 17.50 17.99 16,012,074 +0.45(+2.56%)
Mar 21, 2002 17.47 17.59 17.26 17.54 13,112,835 +0.19(+1.08%)
Mar 20, 2002 17.69 17.76 17.22 17.36 25,389,982 -0.53(-2.96%)
Mar 19, 2002 18.19 18.19 17.79 17.89 11,326,851 -0.04(-0.24%)
Mar 18, 2002 18.18 18.19 17.74 17.93 15,837,773 -0.17(-0.93%)
Mar 15, 2002 18.46 18.53 17.56 18.10 28,670,652 -0.28(-1.51%)
Mar 14, 2002 18.60 18.63 18.24 18.37 11,712,759 -0.22(-1.19%)
Mar 13, 2002 18.49 18.71 18.38 18.60 8,644,293 +0.10(+0.56%)
Mar 12, 2002 18.16 18.58 18.10 18.49 8,904,550 +0.17(+0.95%)
Mar 11, 2002 18.06 18.36 18.04 18.32 8,368,815 +0.19(+1.07%)
Mar 08, 2002 18.34 18.40 17.99 18.12 10,197,180 -0.09(-0.48%)
Mar 07, 2002 18.76 18.76 18.09 18.21 18,580,022 -0.56(-2.98%)
Mar 06, 2002 18.67 18.98 18.60 18.77 9,793,364 +0.34(+1.82%)
Mar 05, 2002 19.15 19.17 18.37 18.43 17,313,658 -0.79(-4.10%)
Mar 04, 2002 19.26 19.33 19.15 19.22 7,289,882 -0.04(-0.21%)
Mar 01, 2002 19.08 19.36 18.87 19.26 7,631,022 +0.31(+1.66%)
Feb 28, 2002 18.96 19.25 18.90 18.95 59,691 +0.05(+0.28%)
Feb 27, 2002 18.85 19.06 18.76 18.89 9,381,489 -0.03(-0.18%)
Feb 26, 2002 19.02 19.04 18.85 18.93 9,903,794 -0.09(-0.49%)
Feb 25, 2002 19.30 19.37 18.83 19.02 10,844,838 -0.28(-1.46%)
Feb 22, 2002 19.00 19.40 19.00 19.30 7,287,196 +0.15(+0.80%)
Feb 21, 2002 19.29 19.43 19.01 19.15 12,892,870 -0.14(-0.75%)
Feb 20, 2002 19.13 19.35 19.06 19.29 9,266,284 +0.33(+1.75%)
Feb 19, 2002 19.23 19.26 18.93 18.96 8,765,767 -0.25(-1.31%)
Feb 18, 2002 18.85 19.40 18.83 19.21 15,734,208 +0.00(+0.00%)
Feb 15, 2002 18.85 19.40 18.83 19.21 15,734,208 +0.36(+1.90%)
Feb 14, 2002 18.75 18.86 18.66 18.85 8,214,212 +0.10(+0.54%)
Feb 13, 2002 18.76 18.80 18.59 18.75 11,463,247 -0.05(-0.29%)
Feb 12, 2002 18.61 18.81 18.55 18.81 10,236,577 +0.15(+0.81%)
Feb 11, 2002 18.34 18.73 18.27 18.66 11,925,263 +0.13(+0.71%)
Feb 08, 2002 18.44 18.58 18.22 18.53 11,803,193 -0.10(-0.52%)
Feb 07, 2002 18.82 18.84 18.48 18.62 8,632,952 -0.11(-0.61%)
Feb 06, 2002 18.95 18.98 18.64 18.74 13,564,106 -0.36(-1.89%)
Feb 05, 2002 18.97 19.18 18.93 19.10 9,704,423 +0.13(+0.69%)
Feb 04, 2002 19.16 19.23 18.93 18.97 9,869,770 -0.28(-1.45%)
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.