Abbott Laboratories (NY: ABT )

125.83 USD +1.12 (+0.90%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 40.34 40.85 38.85 40.40 5,278,200 +0.05(+0.12%)
Sep 27, 2002 41.50 41.88 40.10 40.35 7,125,600 -1.55(-3.70%)
Sep 26, 2002 42.00 42.84 41.75 41.90 9,411,500 -1.90(-4.34%)
Sep 25, 2002 42.50 43.85 41.80 43.80 6,241,800 +1.70(+4.04%)
Sep 24, 2002 41.25 42.40 40.90 42.10 4,953,000 +0.40(+0.96%)
Sep 23, 2002 41.81 42.50 41.53 41.70 5,447,900 -0.10(-0.24%)
Sep 20, 2002 40.75 42.27 40.22 41.80 8,812,400 +1.70(+4.24%)
Sep 19, 2002 39.59 40.39 39.59 40.10 4,318,800 -0.32(-0.79%)
Sep 18, 2002 39.60 41.00 39.40 40.42 6,995,400 +1.83(+4.74%)
Sep 17, 2002 39.00 39.25 38.50 38.59 4,314,600 +0.28(+0.73%)
Sep 16, 2002 37.64 38.75 37.50 38.31 3,234,100 +0.69(+1.83%)
Sep 13, 2002 38.22 38.35 37.53 37.62 4,131,700 -0.60(-1.57%)
Sep 12, 2002 39.00 39.07 37.89 38.22 3,963,300 -0.39(-1.01%)
Sep 11, 2002 39.00 39.25 38.25 38.61 2,534,100 +0.46(+1.21%)
Sep 10, 2002 37.90 38.53 37.87 38.15 3,369,500 +0.22(+0.58%)
Sep 09, 2002 37.45 38.32 37.13 37.93 3,949,000 +0.43(+1.15%)
Sep 06, 2002 38.03 38.38 37.30 37.50 4,212,800 -0.30(-0.79%)
Sep 05, 2002 38.10 38.60 37.24 37.80 3,809,300 -1.00(-2.58%)
Sep 04, 2002 38.15 39.13 38.10 38.80 5,184,300 +0.52(+1.36%)
Sep 03, 2002 39.50 39.63 38.06 38.28 3,765,000 -1.75(-4.37%)
Aug 30, 2002 40.10 40.74 39.62 40.03 2,841,900 -0.44(-1.09%)
Aug 29, 2002 39.25 40.80 38.96 40.47 2,776,300 +0.63(+1.58%)
Aug 28, 2002 40.65 40.66 39.49 39.84 2,138,200 -0.92(-2.26%)
Aug 27, 2002 41.10 41.65 40.36 40.76 3,058,800 -0.42(-1.02%)
Aug 26, 2002 40.90 41.70 40.00 41.18 2,520,000 +0.65(+1.60%)
Aug 23, 2002 41.50 41.76 40.43 40.53 2,594,100 -1.21(-2.90%)
Aug 22, 2002 40.40 41.93 40.28 41.74 3,818,000 +1.30(+3.21%)
Aug 21, 2002 39.08 40.54 39.07 40.44 2,743,600 +1.34(+3.43%)
Aug 20, 2002 39.99 39.99 38.75 39.10 3,411,200 -0.85(-2.13%)
Aug 16, 2002 40.25 40.45 39.71 39.95 3,568,900 -0.35(-0.87%)
Aug 15, 2002 39.68 40.47 39.68 40.30 4,308,000 +0.29(+0.72%)
Aug 14, 2002 39.58 40.25 39.10 40.01 5,585,800 +0.49(+1.24%)
Aug 13, 2002 40.15 40.75 39.45 39.52 2,963,100 -1.22(-2.99%)
Aug 12, 2002 40.33 40.95 39.77 40.74 2,713,700 +0.88(+2.21%)
Aug 07, 2002 38.07 40.00 38.07 39.86 4,135,300 +1.79(+4.70%)
Aug 06, 2002 37.00 38.53 36.28 38.07 8,713,200 +0.22(+0.58%)
Aug 05, 2002 40.05 40.05 37.61 37.85 4,385,500 -2.27(-5.66%)
Aug 02, 2002 39.91 40.77 39.46 40.12 4,790,500 +0.21(+0.53%)
Aug 01, 2002 41.25 41.40 39.29 39.91 5,374,000 -1.50(-3.62%)
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%)
May 01, 2002 54.10 55.00 53.87 55.00 3,020,800 +1.05(+1.95%)
Apr 30, 2002 53.59 54.10 53.15 53.95 3,567,000 +0.81(+1.52%)
Apr 29, 2002 54.12 54.31 53.00 53.14 60,000 -0.98(-1.81%)
Apr 26, 2002 53.64 54.58 53.21 54.12 4,903,700 +0.73(+1.37%)
Apr 25, 2002 53.76 54.08 52.75 53.39 3,040,200 -0.27(-0.50%)
Apr 24, 2002 54.83 54.99 53.57 53.66 2,813,800 -0.92(-1.69%)
Apr 23, 2002 54.88 55.20 54.35 54.58 2,795,300 +0.19(+0.35%)
Apr 22, 2002 54.80 55.23 54.25 54.39 2,954,700 -0.36(-0.66%)
Apr 19, 2002 54.92 55.17 54.51 54.75 2,305,700 +0.08(+0.15%)
Apr 18, 2002 54.30 54.74 53.76 54.67 3,087,000 +0.17(+0.31%)
Apr 17, 2002 54.08 54.65 53.86 54.50 2,568,900 +0.17(+0.31%)
Apr 16, 2002 53.75 54.77 53.51 54.33 2,866,700 +0.58(+1.08%)
Apr 15, 2002 53.55 54.25 53.34 53.75 2,519,500 +0.06(+0.11%)
Apr 12, 2002 53.70 54.01 52.50 53.69 4,045,800 -0.13(-0.24%)
Apr 11, 2002 54.34 54.84 53.51 53.82 3,871,900 -0.76(-1.39%)
Apr 10, 2002 52.41 54.70 52.31 54.58 5,852,300 +1.92(+3.65%)
Apr 09, 2002 52.85 53.24 51.70 52.66 5,143,400 +0.71(+1.37%)
Apr 08, 2002 52.30 52.70 51.34 51.95 3,726,400 +0.04(+0.08%)
Apr 05, 2002 52.55 52.80 51.50 51.91 3,194,500 -0.89(-1.69%)
Apr 04, 2002 53.20 53.25 52.25 52.80 3,320,900 -0.15(-0.28%)
Apr 03, 2002 53.52 54.50 52.80 52.95 4,461,700 -0.53(-0.99%)
Apr 02, 2002 52.60 53.55 52.50 53.48 3,390,000 +0.24(+0.45%)
Apr 01, 2002 52.60 53.55 52.25 53.24 4,979,100 +0.64(+1.22%)
Mar 29, 2002 52.00 53.27 51.81 52.60 4,369,200 +0.00(+0.00%)
Mar 28, 2002 52.00 53.27 51.81 52.60 4,369,100 +0.69(+1.33%)
Mar 27, 2002 52.59 52.90 51.56 51.91 4,185,500 -0.93(-1.76%)
Mar 26, 2002 52.26 53.36 52.26 52.84 3,146,700 +0.43(+0.82%)
Mar 25, 2002 53.55 53.65 52.20 52.41 3,756,700 -1.29(-2.40%)
Mar 22, 2002 52.45 53.98 52.24 53.70 5,364,900 +1.34(+2.56%)
Mar 21, 2002 52.15 52.51 51.52 52.36 4,393,500 +0.56(+1.08%)
Mar 20, 2002 52.80 53.01 51.40 51.80 8,507,000 -1.58(-2.96%)
Mar 19, 2002 54.30 54.30 53.11 53.38 3,795,100 -0.13(-0.24%)
Mar 18, 2002 54.25 54.30 52.95 53.51 5,306,500 -0.50(-0.93%)
Mar 15, 2002 55.09 55.30 52.40 54.01 9,606,200 -0.83(-1.51%)
Mar 14, 2002 55.50 55.60 54.45 54.84 3,924,400 -0.66(-1.19%)
Mar 13, 2002 55.19 55.85 54.85 55.50 2,896,300 +0.31(+0.56%)
Mar 12, 2002 54.20 55.46 54.03 55.19 2,983,500 +0.52(+0.95%)
Mar 11, 2002 53.90 54.80 53.84 54.67 2,804,000 +0.58(+1.07%)
Mar 08, 2002 54.75 54.92 53.70 54.09 3,416,600 -0.26(-0.48%)
Mar 07, 2002 56.00 56.00 53.98 54.35 6,225,300 -1.67(-2.98%)
Mar 06, 2002 55.72 56.65 55.51 56.02 3,281,300 +1.00(+1.82%)
Mar 05, 2002 57.15 57.20 54.84 55.02 5,801,000 -2.35(-4.10%)
Mar 04, 2002 57.49 57.70 57.15 57.37 2,442,500 -0.12(-0.21%)
Mar 01, 2002 56.95 57.79 56.31 57.49 2,556,800 +0.94(+1.66%)
Feb 28, 2002 56.59 57.45 56.40 56.55 20,000 +0.16(+0.28%)
Feb 27, 2002 56.25 56.88 56.00 56.39 3,143,300 -0.10(-0.18%)
Feb 26, 2002 56.77 56.83 56.25 56.49 3,318,300 -0.28(-0.49%)
Feb 25, 2002 57.61 57.82 56.19 56.77 3,633,600 -0.84(-1.46%)
Feb 22, 2002 56.71 57.89 56.71 57.61 2,441,600 +0.46(+0.80%)
Feb 21, 2002 57.58 58.00 56.75 57.15 4,319,800 -0.43(-0.75%)
Feb 20, 2002 57.10 57.75 56.88 57.58 3,104,700 +0.99(+1.75%)
Feb 19, 2002 57.40 57.47 56.49 56.59 2,937,000 -0.75(-1.31%)
Feb 18, 2002 56.27 57.90 56.21 57.34 5,271,800 +0.00(+0.00%)
Feb 15, 2002 56.27 57.90 56.21 57.34 5,271,800 +1.07(+1.90%)
Feb 14, 2002 55.97 56.30 55.68 56.27 2,752,200 +0.30(+0.54%)
Feb 13, 2002 56.00 56.10 55.47 55.97 3,840,800 -0.16(-0.29%)
Feb 12, 2002 55.53 56.13 55.35 56.13 3,429,800 +0.45(+0.81%)
Feb 11, 2002 54.75 55.89 54.54 55.68 3,995,600 +0.39(+0.71%)
Feb 08, 2002 55.05 55.45 54.39 55.29 3,954,700 -0.29(-0.52%)
Feb 07, 2002 56.17 56.24 55.15 55.58 2,892,500 -0.34(-0.61%)
Feb 06, 2002 56.55 56.65 55.64 55.92 4,544,700 -1.08(-1.89%)
Feb 05, 2002 56.61 57.25 56.51 57.00 3,251,500 +0.39(+0.69%)
Feb 04, 2002 57.19 57.40 56.50 56.61 3,306,900 -0.83(-1.44%)
Feb 01, 2002 57.30 57.97 57.27 57.44 2,542,200 -0.26(-0.45%)
Jan 31, 2002 56.70 57.72 56.40 57.70 3,163,200 +1.22(+2.16%)
Jan 30, 2002 56.22 56.97 56.02 56.48 3,737,200 +0.26(+0.46%)
Jan 29, 2002 56.85 57.63 56.02 56.22 3,872,400 -0.63(-1.11%)
Jan 28, 2002 57.00 57.48 56.57 56.85 2,828,400 -0.39(-0.68%)
Jan 25, 2002 57.20 57.60 56.81 57.24 3,458,600 -0.10(-0.17%)
Jan 24, 2002 57.20 57.88 56.80 57.34 4,541,700 -0.05(-0.09%)
Jan 23, 2002 57.48 57.84 57.12 57.39 3,346,700 -0.09(-0.16%)
Jan 22, 2002 57.26 57.64 57.06 57.48 3,618,300 +0.07(+0.12%)
Jan 21, 2002 57.26 57.74 57.08 57.41 5,252,900 +0.00(+0.00%)
Jan 18, 2002 57.26 57.74 57.08 57.41 5,239,900 +0.01(+0.02%)
Jan 17, 2002 56.50 57.54 56.33 57.40 4,675,700 +0.96(+1.70%)
Jan 16, 2002 55.70 57.16 40.00 56.44 5,286,900 +0.67(+1.20%)
Jan 15, 2002 56.25 56.29 55.14 55.77 2,701,900 -0.12(-0.21%)
Jan 14, 2002 56.00 56.50 55.88 55.89 3,210,000 +0.01(+0.02%)
Jan 11, 2002 55.15 55.94 54.92 55.88 3,679,100 +0.64(+1.16%)
Jan 10, 2002 54.75 55.46 54.63 55.24 2,117,800 -0.51(-0.91%)
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.