Skip to main content

Abbott Laboratories (NY: ABT )

113.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 13.20 13.37 12.71 13.22 16,131,174 +0.02(+0.12%)
Sep 27, 2002 13.58 13.70 13.12 13.20 21,777,178 -0.51(-3.70%)
Sep 26, 2002 13.74 14.02 13.66 13.71 28,763,318 -0.62(-4.34%)
Sep 25, 2002 13.91 14.35 13.68 14.33 19,076,118 +0.56(+4.04%)
Sep 24, 2002 13.50 13.87 13.38 13.78 15,137,302 +0.13(+0.96%)
Sep 23, 2002 13.68 13.91 13.59 13.64 16,649,810 -0.03(-0.24%)
Sep 20, 2002 13.33 13.83 13.16 13.68 26,932,356 +0.56(+4.24%)
Sep 19, 2002 12.95 13.22 12.95 13.12 13,199,067 -0.10(-0.79%)
Sep 18, 2002 12.96 13.42 12.89 13.23 21,379,262 +0.60(+4.74%)
Sep 17, 2002 12.76 12.84 12.60 12.63 13,186,231 +0.09(+0.73%)
Sep 16, 2002 12.32 12.68 12.27 12.54 9,884,019 +0.23(+1.83%)
Sep 13, 2002 12.51 12.55 12.28 12.31 12,627,254 -0.20(-1.57%)
Sep 12, 2002 12.76 12.78 12.40 12.51 12,112,592 -0.13(-1.01%)
Sep 11, 2002 12.76 12.84 12.52 12.63 7,744,687 +0.15(+1.21%)
Sep 10, 2002 12.40 12.61 12.39 12.48 10,297,827 +0.07(+0.58%)
Sep 09, 2002 12.25 12.54 12.15 12.41 12,068,889 +0.14(+1.15%)
Sep 06, 2002 12.44 12.56 12.20 12.27 12,875,111 -0.10(-0.79%)
Sep 05, 2002 12.47 12.63 12.19 12.37 11,641,939 -0.33(-2.58%)
Sep 04, 2002 12.48 12.80 12.47 12.70 15,844,198 +0.17(+1.36%)
Sep 03, 2002 12.92 12.97 12.45 12.53 11,506,550 -0.57(-4.37%)
Aug 30, 2002 13.12 13.33 12.96 13.10 8,685,382 -0.14(-1.09%)
Aug 29, 2002 12.84 13.35 12.75 13.24 8,484,896 +0.21(+1.58%)
Aug 28, 2002 13.30 13.30 12.92 13.04 6,534,742 -0.30(-2.26%)
Aug 27, 2002 13.45 13.63 13.21 13.34 9,348,270 -0.14(-1.02%)
Aug 26, 2002 13.38 13.64 13.09 13.47 7,701,595 +0.21(+1.60%)
Aug 23, 2002 13.58 13.66 13.23 13.26 7,928,058 -0.40(-2.90%)
Aug 22, 2002 13.22 13.72 13.18 13.66 11,668,528 +0.43(+3.21%)
Aug 21, 2002 12.79 13.26 12.78 13.23 8,384,959 +0.44(+3.43%)
Aug 20, 2002 13.08 13.08 12.68 12.79 10,425,270 -0.28(-2.13%)
Aug 16, 2002 13.17 13.24 12.99 13.07 10,907,231 -0.11(-0.87%)
Aug 15, 2002 12.98 13.24 12.98 13.19 13,166,060 +0.09(+0.72%)
Aug 14, 2002 12.95 13.17 12.79 13.09 17,071,258 +0.16(+1.24%)
Aug 13, 2002 13.14 13.33 12.91 12.93 9,055,792 -0.40(-2.99%)
Aug 12, 2002 13.20 13.40 13.01 13.33 8,293,579 +0.29(+2.21%)
Aug 07, 2002 12.46 13.09 12.46 13.04 12,638,257 +0.59(+4.70%)
Aug 06, 2002 12.11 12.61 11.87 12.46 26,629,182 +0.07(+0.58%)
Aug 05, 2002 13.10 13.10 12.31 12.38 13,402,915 -0.74(-5.66%)
Aug 02, 2002 13.06 13.34 12.91 13.13 14,640,671 +0.07(+0.53%)
Aug 01, 2002 13.50 13.55 12.86 13.06 16,423,957 -0.49(-3.62%)
Jul 31, 2002 13.06 13.55 13.06 13.55 12,961,907 +0.33(+2.50%)
Jul 30, 2002 12.97 13.42 12.86 13.22 15,420,916 +0.25(+1.89%)
Jul 29, 2002 12.88 13.06 12.76 12.97 21,067,530 +0.33(+2.59%)
Jul 26, 2002 12.43 12.68 12.05 12.65 20,027,204 +0.34(+2.74%)
Jul 25, 2002 12.35 12.56 12.11 12.31 40,244,196 +1.36(+12.47%)
Jul 24, 2002 9.898 11.06 9.751 10.95 25,270,400 +0.80(+7.90%)
Jul 23, 2002 10.37 10.52 10.01 10.14 24,115,162 -0.33(-3.12%)
Jul 22, 2002 10.52 10.77 10.34 10.47 18,358,524 -0.05(-0.44%)
Jul 19, 2002 10.50 10.89 10.46 10.52 15,240,295 -0.80(-7.11%)
Jul 17, 2002 11.21 11.45 11.07 11.32 15,490,292 +0.47(+4.37%)
Jul 12, 2002 10.45 10.95 10.13 10.85 27,628,250 +0.49(+4.74%)
Jul 11, 2002 10.98 10.98 10.19 10.36 51,303,320 -0.74(-6.64%)
Jul 10, 2002 11.59 11.59 10.93 11.09 26,368,184 -0.49(-4.26%)
Jul 09, 2002 12.11 12.20 11.54 11.59 15,389,743 -0.52(-4.30%)
Jul 08, 2002 12.17 12.20 12.07 12.11 13,897,406 -0.15(-1.25%)
Jul 05, 2002 12.18 12.27 12.15 12.26 7,268,533 +0.12(+1.00%)
Jul 04, 2002 12.11 12.20 11.94 12.14 14,094,225 +0.00(+0.00%)
Jul 03, 2002 12.11 12.20 11.94 12.14 14,093,919 +0.10(+0.87%)
Jul 02, 2002 12.29 12.33 11.89 12.03 14,523,314 -0.17(-1.39%)
Jul 01, 2002 12.46 12.66 12.14 12.20 13,729,316 -0.11(-0.93%)
Jun 28, 2002 12.86 13.04 12.30 12.32 18,816,952 -0.49(-3.83%)
Jun 27, 2002 12.38 12.87 12.32 12.81 13,799,608 +0.39(+3.16%)
Jun 26, 2002 12.47 12.63 12.08 12.42 19,707,526 -0.05(-0.42%)
Jun 25, 2002 12.56 12.92 12.47 12.47 20,907,386 +0.65(+5.48%)
Jun 21, 2002 12.11 12.34 11.82 11.82 20,045,846 -0.50(-4.09%)
Jun 20, 2002 12.19 12.50 12.16 12.33 15,595,425 +0.01(+0.05%)
Jun 19, 2002 12.76 12.82 12.25 12.32 17,127,798 -0.36(-2.84%)
Jun 18, 2002 12.35 12.86 12.31 12.68 20,476,464 +0.32(+2.59%)
Jun 17, 2002 12.08 12.43 12.01 12.36 22,007,920 +0.33(+2.78%)
Jun 14, 2002 11.70 12.17 11.65 12.02 22,238,662 -0.09(-0.73%)
Jun 12, 2002 12.53 12.55 11.53 12.11 62,209,940 -0.42(-3.34%)
Jun 11, 2002 13.55 13.55 12.53 12.53 75,073,136 -2.41(-16.14%)
Jun 10, 2002 14.84 15.16 14.73 14.94 9,553,645 +0.10(+0.68%)
Jun 07, 2002 14.41 15.02 14.41 14.84 12,983,300 +0.20(+1.36%)
Jun 06, 2002 14.68 14.80 14.45 14.64 11,668,528 -0.10(-0.67%)
Jun 05, 2002 14.53 14.76 14.40 14.74 11,531,916 -0.80(-5.16%)
May 31, 2002 15.28 15.67 15.25 15.54 17,481,092 +0.24(+1.56%)
May 28, 2002 15.38 15.48 15.28 15.30 9,394,112 -0.04(-0.28%)
May 27, 2002 15.71 15.72 15.31 15.35 8,852,556 +0.00(+0.00%)
May 24, 2002 15.71 15.72 15.31 15.35 8,852,556 -0.28(-1.78%)
May 23, 2002 15.54 15.62 15.17 15.62 11,709,786 +0.05(+0.31%)
May 22, 2002 15.33 15.59 15.28 15.57 14,215,250 +0.32(+2.08%)
May 21, 2002 15.41 15.49 15.24 15.26 11,914,857 -0.12(-0.81%)
May 20, 2002 15.49 15.70 15.30 15.38 17,030,610 -0.19(-1.24%)
May 17, 2002 14.76 15.70 14.76 15.57 29,609,272 +0.61(+4.04%)
May 16, 2002 14.97 15.11 14.41 14.97 63,923,544 -0.38(-2.45%)
May 15, 2002 15.87 15.87 15.07 15.35 76,724,088 -1.58(-9.35%)
May 14, 2002 16.65 16.95 16.55 16.93 15,830,751 +0.24(+1.41%)
May 13, 2002 16.69 16.75 16.62 16.69 12,714,050 -0.08(-0.45%)
May 10, 2002 17.18 17.18 16.77 16.77 10,590,916 -0.29(-1.73%)
May 09, 2002 17.24 17.40 17.01 17.06 10,018,797 -0.08(-0.48%)
May 08, 2002 17.03 17.21 16.44 17.15 17,023,582 +0.24(+1.39%)
May 07, 2002 17.10 17.25 16.90 16.91 8,448,222 -0.16(-0.96%)
May 06, 2002 17.59 17.60 17.06 17.07 7,683,869 -0.41(-2.34%)
May 03, 2002 17.64 17.64 17.19 17.48 7,907,582 -0.19(-1.06%)
May 02, 2002 17.98 18.00 17.16 17.67 17,442,584 -0.33(-1.82%)
May 01, 2002 17.70 18.00 17.63 18.00 9,232,134 +0.34(+1.95%)
Apr 30, 2002 17.53 17.70 17.39 17.65 10,901,425 +0.27(+1.52%)
Apr 29, 2002 17.71 17.77 17.34 17.39 183,371 -0.32(-1.81%)
Apr 26, 2002 17.55 17.86 17.41 17.71 14,986,632 +0.24(+1.37%)
Apr 25, 2002 17.59 17.70 17.26 17.47 9,291,424 -0.09(-0.50%)
Apr 24, 2002 17.94 17.99 17.53 17.56 8,599,503 -0.30(-1.69%)
Apr 23, 2002 17.96 18.06 17.78 17.86 8,542,964 +0.06(+0.35%)
Apr 22, 2002 17.93 18.07 17.75 17.80 9,030,120 -0.12(-0.66%)
Apr 19, 2002 17.97 18.05 17.84 17.91 7,046,654 +0.03(+0.15%)
Apr 18, 2002 17.77 17.91 17.59 17.89 9,434,454 +0.06(+0.31%)
Apr 17, 2002 17.70 17.88 17.62 17.83 7,851,043 +0.06(+0.31%)
Apr 16, 2002 17.59 17.92 17.51 17.78 8,761,176 +0.19(+1.08%)
Apr 15, 2002 17.52 17.75 17.45 17.59 7,700,067 +0.02(+0.11%)
Apr 12, 2002 17.57 17.67 17.18 17.57 12,364,728 -0.04(-0.24%)
Apr 11, 2002 17.78 17.94 17.51 17.61 11,833,256 -0.25(-1.39%)
Apr 10, 2002 17.15 17.90 17.12 17.86 17,885,732 +0.63(+3.65%)
Apr 09, 2002 17.29 17.42 16.92 17.23 15,719,200 +0.23(+1.37%)
Apr 08, 2002 17.11 17.24 16.80 17.00 11,388,581 +0.01(+0.08%)
Apr 05, 2002 17.19 17.28 16.85 16.99 9,762,994 -0.29(-1.69%)
Apr 04, 2002 17.41 17.42 17.10 17.28 10,149,297 -0.05(-0.28%)
Apr 03, 2002 17.51 17.83 17.28 17.33 13,635,796 -0.17(-0.99%)
Apr 02, 2002 17.21 17.52 17.18 17.50 10,360,479 +0.08(+0.45%)
Apr 01, 2002 17.21 17.52 17.10 17.42 15,217,068 +0.21(+1.22%)
Mar 29, 2002 17.01 17.43 16.95 17.21 13,353,099 +0.00(+0.00%)
Mar 28, 2002 17.01 17.43 16.95 17.21 13,352,793 +0.23(+1.33%)
Mar 27, 2002 17.21 17.31 16.87 16.99 12,791,677 -0.30(-1.76%)
Mar 26, 2002 17.10 17.46 17.10 17.29 9,616,909 +0.14(+0.82%)
Mar 25, 2002 17.52 17.55 17.08 17.15 11,481,184 -0.42(-2.40%)
Mar 22, 2002 17.16 17.66 17.09 17.57 16,396,146 +0.44(+2.56%)
Mar 21, 2002 17.06 17.18 16.86 17.13 13,427,364 +0.18(+1.08%)
Mar 20, 2002 17.28 17.35 16.82 16.95 25,998,996 -0.52(-2.96%)
Mar 19, 2002 17.77 17.77 17.38 17.47 11,598,541 -0.04(-0.24%)
Mar 18, 2002 17.75 17.77 17.33 17.51 16,217,665 -0.16(-0.93%)
Mar 15, 2002 18.03 18.09 17.15 17.67 29,358,358 -0.27(-1.51%)
Mar 14, 2002 18.16 18.19 17.82 17.94 11,993,706 -0.22(-1.19%)
Mar 13, 2002 18.06 18.27 17.95 18.16 8,851,639 +0.10(+0.56%)
Mar 12, 2002 17.73 18.15 17.68 18.06 9,118,139 +0.17(+0.95%)
Mar 11, 2002 17.64 17.93 17.62 17.89 8,569,553 +0.19(+1.07%)
Mar 08, 2002 17.91 17.97 17.57 17.70 10,441,774 -0.09(-0.48%)
Mar 07, 2002 18.32 18.32 17.66 17.78 19,025,690 -0.55(-2.98%)
Mar 06, 2002 18.23 18.54 18.16 18.33 10,028,271 +0.33(+1.82%)
Mar 05, 2002 18.70 18.72 17.94 18.00 17,728,950 -0.77(-4.10%)
Mar 04, 2002 18.81 18.88 18.70 18.77 7,464,740 -0.04(-0.21%)
Mar 01, 2002 18.63 18.91 18.42 18.81 7,814,063 +0.31(+1.66%)
Feb 28, 2002 18.52 18.80 18.45 18.50 61,123 +0.05(+0.28%)
Feb 27, 2002 18.41 18.61 18.32 18.45 9,606,517 -0.03(-0.18%)
Feb 26, 2002 18.58 18.60 18.41 18.48 10,141,350 -0.09(-0.49%)
Feb 25, 2002 18.85 18.92 18.39 18.58 11,104,967 -0.27(-1.46%)
Feb 22, 2002 18.56 18.94 18.56 18.85 7,461,990 +0.15(+0.80%)
Feb 21, 2002 18.84 18.98 18.57 18.70 13,202,123 -0.14(-0.75%)
Feb 20, 2002 18.68 18.90 18.61 18.84 9,488,549 +0.32(+1.75%)
Feb 19, 2002 18.78 18.80 18.48 18.52 8,976,026 -0.25(-1.31%)
Feb 18, 2002 18.41 18.95 18.39 18.76 16,111,615 +0.00(+0.00%)
Feb 15, 2002 18.41 18.95 18.39 18.76 16,111,615 +0.35(+1.90%)
Feb 14, 2002 18.31 18.42 18.22 18.41 8,411,242 +0.10(+0.54%)
Feb 13, 2002 18.32 18.36 18.15 18.31 11,738,209 -0.05(-0.28%)
Feb 12, 2002 18.17 18.37 18.11 18.37 10,482,115 +0.15(+0.81%)
Feb 11, 2002 17.91 18.29 17.85 18.22 12,211,307 +0.13(+0.71%)
Feb 08, 2002 18.01 18.14 17.80 18.09 12,086,309 -0.09(-0.52%)
Feb 07, 2002 18.38 18.40 18.05 18.19 8,840,025 -0.11(-0.61%)
Feb 06, 2002 18.50 18.54 18.21 18.30 13,889,460 -0.35(-1.89%)
Feb 05, 2002 18.52 18.73 18.49 18.65 9,937,197 +0.13(+0.69%)
Feb 04, 2002 18.71 18.78 18.49 18.52 10,106,510 -0.27(-1.45%)
Feb 01, 2002 18.75 18.97 18.74 18.79 7,769,442 -0.09(-0.45%)
Jan 31, 2002 18.55 18.89 18.45 18.88 9,667,336 +0.40(+2.16%)
Jan 30, 2002 18.40 18.64 18.33 18.48 11,421,588 +0.09(+0.46%)
Jan 29, 2002 18.60 18.86 18.33 18.40 11,834,785 -0.21(-1.11%)
Jan 28, 2002 18.65 18.81 18.51 18.60 8,644,124 -0.13(-0.68%)
Jan 25, 2002 18.72 18.85 18.59 18.73 10,570,134 -0.03(-0.17%)
Jan 24, 2002 18.72 18.94 18.59 18.76 13,880,292 -0.02(-0.09%)
Jan 23, 2002 18.81 18.93 18.69 18.78 10,228,146 -0.03(-0.16%)
Jan 22, 2002 18.74 18.86 18.67 18.81 11,058,207 +0.02(+0.12%)
Jan 21, 2002 18.74 18.89 18.68 18.78 16,053,853 +0.00(+0.00%)
Jan 18, 2002 18.74 18.89 18.68 18.78 16,014,122 +0.00(+0.02%)
Jan 17, 2002 18.49 18.83 18.43 18.78 14,289,821 +0.31(+1.70%)
Jan 16, 2002 18.23 18.70 13.09 18.47 16,157,763 +0.22(+1.20%)
Jan 15, 2002 18.41 18.42 18.04 18.25 8,257,516 -0.04(-0.21%)
Jan 14, 2002 18.32 18.49 18.28 18.29 9,810,365 +0.00(+0.02%)
Jan 11, 2002 18.05 18.30 17.97 18.28 11,244,023 +0.21(+1.16%)
Jan 10, 2002 17.91 18.15 17.88 18.07 6,472,396 -0.17(-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.