Abbott Laboratories (NY: ABT )

125.05 USD +1.74 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.