Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 13.17 13.35 12.60 12.61 18,376,174 -0.50(-3.83%)
Jun 27, 2002 12.68 13.17 12.61 13.12 13,476,359 +0.40(+3.16%)
Jun 26, 2002 12.77 12.93 12.37 12.72 19,245,886 -0.05(-0.42%)
Jun 25, 2002 12.86 13.23 12.77 12.77 20,417,640 +0.66(+5.48%)
Jun 21, 2002 12.40 12.63 12.11 12.11 19,576,282 -0.52(-4.09%)
Jun 20, 2002 12.48 12.80 12.45 12.62 15,230,109 +0.01(+0.05%)
Jun 19, 2002 13.07 13.13 12.54 12.61 16,726,587 -0.37(-2.84%)
Jun 18, 2002 12.64 13.17 12.61 12.98 19,996,812 +0.33(+2.59%)
Jun 17, 2002 12.37 12.73 12.29 12.65 21,492,394 +0.34(+2.78%)
Jun 14, 2002 11.98 12.46 11.93 12.31 21,717,732 -0.09(-0.73%)
Jun 12, 2002 12.83 12.85 11.81 12.40 60,752,700 -0.43(-3.34%)
Jun 11, 2002 13.87 13.87 12.83 12.83 73,314,576 -2.47(-16.14%)
Jun 10, 2002 15.20 15.53 15.08 15.30 9,329,856 +0.10(+0.68%)
Jun 07, 2002 14.76 15.38 14.76 15.20 12,679,172 +0.20(+1.36%)
Jun 06, 2002 15.03 15.15 14.79 14.99 11,395,198 -0.10(-0.67%)
Jun 05, 2002 14.88 15.11 14.75 15.09 11,261,786 -0.82(-5.16%)
May 31, 2002 15.65 16.05 15.61 15.91 17,071,606 +0.24(+1.56%)
May 28, 2002 15.75 15.85 15.65 15.67 9,174,060 -0.04(-0.28%)
May 27, 2002 16.08 16.10 15.68 15.71 8,645,189 +0.00(+0.00%)
May 24, 2002 16.08 16.10 15.68 15.71 8,645,189 -0.28(-1.78%)
May 23, 2002 15.91 16.00 15.53 16.00 11,435,490 +0.05(+0.32%)
May 22, 2002 15.70 15.96 15.65 15.95 13,882,264 +0.32(+2.08%)
May 21, 2002 15.78 15.86 15.60 15.62 11,635,757 -0.13(-0.81%)
May 20, 2002 15.86 16.07 15.66 15.75 16,631,677 -0.20(-1.24%)
May 17, 2002 15.11 16.08 15.11 15.95 28,915,688 +0.62(+4.04%)
May 16, 2002 15.33 15.48 14.76 15.33 62,426,164 -0.39(-2.45%)
May 15, 2002 16.25 16.25 15.43 15.71 74,926,856 -1.62(-9.35%)
May 14, 2002 17.05 17.35 16.95 17.34 15,459,923 +0.24(+1.41%)
May 13, 2002 17.09 17.15 17.01 17.09 12,416,229 -0.08(-0.45%)
May 10, 2002 17.59 17.59 17.17 17.17 10,342,828 -0.30(-1.73%)
May 09, 2002 17.66 17.82 17.42 17.47 9,784,112 -0.08(-0.48%)
May 08, 2002 17.44 17.63 16.84 17.56 16,624,812 +0.24(+1.39%)
May 07, 2002 17.51 17.66 17.31 17.32 8,250,326 -0.17(-0.96%)
May 06, 2002 18.01 18.03 17.47 17.48 7,503,878 -0.42(-2.34%)
May 03, 2002 18.06 18.06 17.60 17.90 7,722,351 -0.19(-1.06%)
May 02, 2002 18.41 18.43 17.57 18.09 17,034,000 -0.34(-1.82%)
May 01, 2002 18.13 18.43 18.05 18.43 9,015,876 +0.35(+1.95%)
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%)
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.