Abbott Laboratories (NY: ABT )

124.71 USD -1.34 (-1.06%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 39.92 41.41 39.90 41.41 4,241,200 +1.01(+2.50%)
Jul 30, 2002 39.65 41.00 39.30 40.40 5,045,800 +0.75(+1.89%)
Jul 29, 2002 39.35 39.90 39.01 39.65 6,893,400 +1.00(+2.59%)
Jul 26, 2002 38.00 38.75 36.82 38.65 6,553,000 +1.03(+2.74%)
Jul 25, 2002 37.75 38.39 37.00 37.62 13,168,100 +4.17(+12.47%)
Jul 24, 2002 30.25 33.80 29.80 33.45 8,268,600 +2.45(+7.90%)
Jul 23, 2002 31.70 32.15 30.60 31.00 7,890,600 -1.00(-3.12%)
Jul 22, 2002 32.14 32.90 31.60 32.00 6,007,000 -0.14(-0.44%)
Jul 19, 2002 32.10 33.28 31.97 32.14 4,986,700 -2.46(-7.11%)
Jul 17, 2002 34.25 34.98 33.83 34.60 5,068,500 +1.45(+4.37%)
Jul 12, 2002 31.95 33.45 30.97 33.15 9,040,100 +1.50(+4.74%)
Jul 11, 2002 33.56 33.57 31.15 31.65 16,786,700 -2.25(-6.64%)
Jul 10, 2002 35.41 35.41 33.40 33.90 8,627,800 -1.51(-4.26%)
Jul 09, 2002 37.00 37.30 35.27 35.41 5,035,600 -1.59(-4.30%)
Jul 08, 2002 37.20 37.30 36.88 37.00 4,547,300 -0.47(-1.25%)
Jul 05, 2002 37.22 37.50 37.14 37.47 2,378,300 +0.37(+1.00%)
Jul 04, 2002 37.00 37.29 36.48 37.10 4,611,700 +0.00(+0.00%)
Jul 03, 2002 37.00 37.29 36.48 37.10 4,611,600 +0.32(+0.87%)
Jul 02, 2002 37.55 37.68 36.35 36.78 4,752,100 -0.52(-1.39%)
Jul 01, 2002 38.08 38.70 37.10 37.30 4,492,300 -0.35(-0.93%)
Jun 28, 2002 39.30 39.85 37.60 37.65 6,157,000 -1.50(-3.83%)
Jun 27, 2002 37.85 39.32 37.65 39.15 4,515,300 +1.20(+3.16%)
Jun 26, 2002 38.11 38.59 36.93 37.95 6,448,400 -0.16(-0.42%)
Jun 25, 2002 38.38 39.50 38.10 38.11 6,841,000 +1.98(+5.48%)
Jun 21, 2002 37.00 37.70 36.13 36.13 6,559,100 -1.54(-4.09%)
Jun 20, 2002 37.25 38.20 37.15 37.67 5,102,900 +0.02(+0.05%)
Jun 19, 2002 39.00 39.19 37.44 37.65 5,604,300 -1.10(-2.84%)
Jun 18, 2002 37.74 39.30 37.63 38.75 6,700,000 +0.98(+2.59%)
Jun 17, 2002 36.92 37.99 36.69 37.77 7,201,100 +1.02(+2.78%)
Jun 14, 2002 35.75 37.19 35.60 36.75 7,276,600 -0.27(-0.73%)
Jun 12, 2002 38.30 38.35 35.25 37.02 20,355,400 -1.28(-3.34%)
Jun 11, 2002 41.40 41.40 38.30 38.30 24,564,300 -7.37(-16.14%)
Jun 10, 2002 45.36 46.34 45.02 45.67 3,126,000 +0.31(+0.68%)
Jun 07, 2002 44.05 45.90 44.05 45.36 4,248,200 +0.61(+1.36%)
Jun 06, 2002 44.85 45.23 44.15 44.75 3,818,000 -0.30(-0.67%)
Jun 05, 2002 44.42 45.10 44.01 45.05 3,773,300 -2.45(-5.16%)
May 31, 2002 46.70 47.90 46.60 47.50 5,719,900 +0.73(+1.56%)
May 28, 2002 47.00 47.32 46.71 46.77 3,073,800 -0.13(-0.28%)
May 27, 2002 48.00 48.05 46.80 46.90 2,896,600 +0.00(+0.00%)
May 24, 2002 48.00 48.05 46.80 46.90 2,896,600 -0.85(-1.78%)
May 23, 2002 47.50 47.75 46.35 47.75 3,831,500 +0.15(+0.32%)
May 22, 2002 46.85 47.64 46.70 47.60 4,651,300 +0.97(+2.08%)
May 21, 2002 47.11 47.35 46.57 46.63 3,898,600 -0.38(-0.81%)
May 20, 2002 47.35 47.97 46.75 47.01 5,572,500 -0.59(-1.24%)
May 17, 2002 45.10 47.98 45.10 47.60 9,688,300 +1.85(+4.04%)
May 16, 2002 45.75 46.19 44.05 45.75 20,916,100 -1.15(-2.45%)
May 15, 2002 48.50 48.50 46.05 46.90 25,104,500 -4.84(-9.35%)
May 14, 2002 50.90 51.79 50.58 51.74 5,179,900 +0.72(+1.41%)
May 13, 2002 51.00 51.20 50.78 51.02 4,160,100 -0.23(-0.45%)
May 10, 2002 52.50 52.50 51.25 51.25 3,465,400 -0.90(-1.73%)
May 09, 2002 52.70 53.18 52.00 52.15 3,278,200 -0.25(-0.48%)
May 08, 2002 52.05 52.61 50.25 52.40 5,570,200 +0.72(+1.39%)
May 07, 2002 52.25 52.72 51.65 51.68 2,764,300 -0.50(-0.96%)
May 06, 2002 53.75 53.80 52.13 52.18 2,514,200 -1.25(-2.34%)
May 03, 2002 53.90 53.91 52.53 53.43 2,587,400 -0.57(-1.06%)
May 02, 2002 54.95 55.00 52.43 54.00 5,707,300 -1.00(-1.82%)
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.