Skip to main content

Abbott Laboratories (NY: ABT )

113.82 +0.34 (+0.30%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.