Skip to main content

Abbott Laboratories (NY: ABT )

114.88 -3.25 (-2.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 15.65 16.05 15.61 15.91 17,071,606 +0.24(+1.56%)
May 28, 2002 15.75 15.85 15.65 15.67 9,174,060 -0.04(-0.28%)
May 27, 2002 16.08 16.10 15.68 15.71 8,645,189 +0.00(+0.00%)
May 24, 2002 16.08 16.10 15.68 15.71 8,645,189 -0.28(-1.78%)
May 23, 2002 15.91 16.00 15.53 16.00 11,435,490 +0.05(+0.32%)
May 22, 2002 15.70 15.96 15.65 15.95 13,882,264 +0.32(+2.08%)
May 21, 2002 15.78 15.86 15.60 15.62 11,635,757 -0.13(-0.81%)
May 20, 2002 15.86 16.07 15.66 15.75 16,631,677 -0.20(-1.24%)
May 17, 2002 15.11 16.08 15.11 15.95 28,915,688 +0.62(+4.04%)
May 16, 2002 15.33 15.48 14.76 15.33 62,426,164 -0.39(-2.45%)
May 15, 2002 16.25 16.25 15.43 15.71 74,926,856 -1.62(-9.35%)
May 14, 2002 17.05 17.35 16.95 17.34 15,459,923 +0.24(+1.41%)
May 13, 2002 17.09 17.15 17.01 17.09 12,416,229 -0.08(-0.45%)
May 10, 2002 17.59 17.59 17.17 17.17 10,342,828 -0.30(-1.73%)
May 09, 2002 17.66 17.82 17.42 17.47 9,784,112 -0.08(-0.48%)
May 08, 2002 17.44 17.63 16.84 17.56 16,624,812 +0.24(+1.39%)
May 07, 2002 17.51 17.66 17.31 17.32 8,250,326 -0.17(-0.96%)
May 06, 2002 18.01 18.03 17.47 17.48 7,503,878 -0.42(-2.34%)
May 03, 2002 18.06 18.06 17.60 17.90 7,722,351 -0.19(-1.06%)
May 02, 2002 18.41 18.43 17.57 18.09 17,034,000 -0.34(-1.82%)
May 01, 2002 18.13 18.43 18.05 18.43 9,015,876 +0.35(+1.95%)
Apr 30, 2002 17.96 18.13 17.81 18.08 10,646,064 +0.27(+1.52%)
Apr 29, 2002 18.13 18.20 17.76 17.80 179,075 -0.33(-1.81%)
Apr 26, 2002 17.97 18.29 17.83 18.13 14,635,577 +0.24(+1.37%)
Apr 25, 2002 18.01 18.12 17.67 17.89 9,073,777 -0.09(-0.50%)
Apr 24, 2002 18.37 18.42 17.95 17.98 8,398,064 -0.31(-1.69%)
Apr 23, 2002 18.39 18.49 18.21 18.29 8,342,849 +0.06(+0.35%)
Apr 22, 2002 18.36 18.50 18.18 18.22 8,818,594 -0.12(-0.66%)
Apr 19, 2002 18.40 18.48 18.26 18.34 6,881,589 +0.03(+0.15%)
Apr 18, 2002 18.19 18.34 18.01 18.32 9,213,456 +0.06(+0.31%)
Apr 17, 2002 18.12 18.31 18.05 18.26 7,667,135 +0.06(+0.31%)
Apr 16, 2002 18.01 18.35 17.93 18.20 8,555,949 +0.19(+1.08%)
Apr 15, 2002 17.94 18.18 17.87 18.01 7,519,696 +0.02(+0.11%)
Apr 12, 2002 17.99 18.10 17.59 17.99 12,075,090 -0.04(-0.24%)
Apr 11, 2002 18.21 18.37 17.93 18.03 11,556,068 -0.25(-1.39%)
Apr 10, 2002 17.56 18.33 17.53 18.29 17,466,768 +0.64(+3.65%)
Apr 09, 2002 17.71 17.84 17.32 17.64 15,350,985 +0.24(+1.37%)
Apr 08, 2002 17.52 17.66 17.20 17.41 11,121,809 +0.01(+0.08%)
Apr 05, 2002 17.61 17.69 17.26 17.39 9,534,301 -0.30(-1.69%)
Apr 04, 2002 17.82 17.84 17.51 17.69 9,911,554 -0.05(-0.28%)
Apr 03, 2002 17.93 18.26 17.69 17.74 13,316,384 -0.18(-0.99%)
Apr 02, 2002 17.62 17.94 17.59 17.92 10,117,790 +0.08(+0.45%)
Apr 01, 2002 17.62 17.94 17.51 17.84 14,860,616 +0.21(+1.22%)
Mar 29, 2002 17.42 17.85 17.36 17.62 13,040,309 +0.00(+0.00%)
Mar 28, 2002 17.42 17.85 17.36 17.62 13,040,010 +0.23(+1.33%)
Mar 27, 2002 17.62 17.72 17.28 17.39 12,492,038 -0.31(-1.76%)
Mar 26, 2002 17.51 17.88 17.51 17.70 9,391,637 +0.14(+0.82%)
Mar 25, 2002 17.94 17.98 17.49 17.56 11,212,242 -0.43(-2.40%)
Mar 22, 2002 17.57 18.09 17.50 17.99 16,012,074 +0.45(+2.56%)
Mar 21, 2002 17.47 17.59 17.26 17.54 13,112,835 +0.19(+1.08%)
Mar 20, 2002 17.69 17.76 17.22 17.36 25,389,982 -0.53(-2.96%)
Mar 19, 2002 18.19 18.19 17.79 17.89 11,326,851 -0.04(-0.24%)
Mar 18, 2002 18.18 18.19 17.74 17.93 15,837,773 -0.17(-0.93%)
Mar 15, 2002 18.46 18.53 17.56 18.10 28,670,652 -0.28(-1.51%)
Mar 14, 2002 18.60 18.63 18.24 18.37 11,712,759 -0.22(-1.19%)
Mar 13, 2002 18.49 18.71 18.38 18.60 8,644,293 +0.10(+0.56%)
Mar 12, 2002 18.16 18.58 18.10 18.49 8,904,550 +0.17(+0.95%)
Mar 11, 2002 18.06 18.36 18.04 18.32 8,368,815 +0.19(+1.07%)
Mar 08, 2002 18.34 18.40 17.99 18.12 10,197,180 -0.09(-0.48%)
Mar 07, 2002 18.76 18.76 18.09 18.21 18,580,022 -0.56(-2.98%)
Mar 06, 2002 18.67 18.98 18.60 18.77 9,793,364 +0.34(+1.82%)
Mar 05, 2002 19.15 19.17 18.37 18.43 17,313,658 -0.79(-4.10%)
Mar 04, 2002 19.26 19.33 19.15 19.22 7,289,882 -0.04(-0.21%)
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.