Abbott Laboratories (NY: ABT )

117.49 USD -0.08 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 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%)
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.