Skip to main content

Abbott Laboratories (NY: ABT )

113.66 +0.18 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.14 13.10 12.11 12.78 25,365,754 +0.64(+5.31%)
Dec 30, 2002 12.03 12.19 12.00 12.14 13,592,399 +0.10(+0.87%)
Dec 27, 2002 12.08 12.14 11.86 12.03 7,406,673 +0.04(+0.35%)
Dec 26, 2002 12.25 12.38 11.97 11.99 11,494,936 -0.34(-2.78%)
Dec 24, 2002 12.35 12.43 12.30 12.34 6,579,057 -0.14(-1.13%)
Dec 23, 2002 12.66 12.69 12.32 12.48 16,576,155 -0.19(-1.47%)
Dec 20, 2002 13.22 13.22 12.54 12.66 29,047,238 -0.55(-4.18%)
Dec 19, 2002 13.29 13.48 13.09 13.22 10,733,029 -0.12(-0.93%)
Dec 18, 2002 13.50 13.52 13.25 13.34 10,027,660 -0.08(-0.59%)
Dec 17, 2002 13.41 13.70 13.41 13.42 11,624,213 +0.02(+0.12%)
Dec 16, 2002 13.28 13.40 13.02 13.40 10,690,853 +0.16(+1.19%)
Dec 13, 2002 13.32 13.45 13.00 13.25 15,429,474 -0.12(-0.91%)
Dec 12, 2002 13.43 13.53 13.29 13.37 9,821,062 -0.06(-0.44%)
Dec 11, 2002 13.09 13.45 13.03 13.43 10,710,413 +0.15(+1.11%)
Dec 10, 2002 13.37 13.48 13.14 13.28 17,763,790 -0.35(-2.57%)
Dec 09, 2002 13.97 14.18 13.62 13.63 10,297,827 -0.42(-3.00%)
Dec 06, 2002 13.58 14.07 13.55 14.05 13,917,883 +0.47(+3.47%)
Dec 05, 2002 13.81 13.81 13.48 13.58 13,178,896 -0.25(-1.78%)
Dec 04, 2002 13.80 13.94 13.63 13.82 8,748,951 +0.02(+0.17%)
Dec 03, 2002 13.86 14.07 13.64 13.80 13,817,640 +0.04(+0.31%)
Dec 02, 2002 14.40 14.45 13.61 13.76 14,327,412 -0.57(-3.95%)
Nov 29, 2002 14.20 14.46 14.15 14.32 4,409,774 +0.06(+0.41%)
Nov 27, 2002 14.19 14.48 14.12 14.27 7,300,012 +0.08(+0.55%)
Nov 26, 2002 14.12 14.34 14.07 14.19 13,068,568 -0.14(-0.96%)
Nov 25, 2002 14.23 14.43 14.12 14.32 13,443,868 -0.01(-0.05%)
Nov 22, 2002 14.84 14.89 14.32 14.33 15,120,187 -0.43(-2.90%)
Nov 21, 2002 14.94 15.02 14.72 14.76 9,959,202 -0.03(-0.20%)
Nov 20, 2002 14.56 14.86 14.44 14.79 13,722,898 +0.25(+1.71%)
Nov 19, 2002 14.57 14.72 14.40 14.54 10,232,731 -0.03(-0.22%)
Nov 18, 2002 14.74 14.81 14.47 14.57 8,452,501 -0.13(-0.91%)
Nov 15, 2002 14.23 14.75 14.23 14.71 13,823,446 +0.32(+2.25%)
Nov 14, 2002 14.23 14.41 14.11 14.38 9,511,776 +0.32(+2.28%)
Nov 13, 2002 14.24 14.36 13.87 14.06 14,519,952 -0.15(-1.06%)
Nov 12, 2002 14.43 14.43 14.10 14.21 12,019,073 -0.21(-1.47%)
Nov 11, 2002 14.82 14.87 14.42 14.43 10,353,756 -0.59(-3.92%)
Nov 08, 2002 14.92 15.08 14.84 15.02 12,076,835 +0.08(+0.53%)
Nov 07, 2002 14.89 15.02 14.69 14.94 15,776,962 +0.03(+0.22%)
Nov 06, 2002 14.40 15.02 14.40 14.90 21,108,484 +0.69(+4.83%)
Nov 05, 2002 13.96 14.29 13.81 14.22 11,048,733 +0.45(+3.28%)
Nov 04, 2002 13.71 14.01 13.61 13.77 8,606,227 +0.11(+0.81%)
Nov 01, 2002 13.51 13.73 13.42 13.65 9,493,133 -0.05(-0.33%)
Oct 31, 2002 13.66 13.87 13.46 13.70 10,644,093 -0.08(-0.57%)
Oct 30, 2002 13.70 13.85 13.45 13.78 12,336,611 +0.08(+0.57%)
Oct 29, 2002 13.99 14.18 13.52 13.70 13,563,365 -0.23(-1.67%)
Oct 28, 2002 14.32 14.32 13.84 13.93 9,163,676 -0.16(-1.16%)
Oct 25, 2002 13.89 14.18 13.87 14.10 8,913,680 +0.21(+1.48%)
Oct 24, 2002 14.28 14.28 13.82 13.89 8,675,297 -0.23(-1.65%)
Oct 23, 2002 13.87 14.14 13.60 14.12 13,415,751 +0.12(+0.84%)
Oct 22, 2002 14.05 14.15 13.90 14.00 10,533,154 -0.28(-1.95%)
Oct 21, 2002 14.17 14.35 14.05 14.28 9,196,683 -0.11(-0.80%)
Oct 18, 2002 14.36 14.52 14.25 14.40 11,053,623 -0.07(-0.45%)
Oct 17, 2002 14.54 14.60 14.32 14.46 488,990 +0.23(+1.61%)
Oct 16, 2002 14.46 14.71 14.08 14.23 12,585,079 -0.21(-1.43%)
Oct 15, 2002 14.53 14.59 14.18 14.44 15,501,905 +0.28(+1.96%)
Oct 14, 2002 13.91 14.18 13.87 14.16 15,004,358 +0.59(+4.31%)
Oct 11, 2002 13.35 13.64 13.19 13.58 15,145,248 +0.39(+2.93%)
Oct 10, 2002 13.12 13.62 12.85 13.19 19,040,360 +0.00(+0.02%)
Oct 09, 2002 12.71 13.69 12.63 13.19 24,994,732 +0.27(+2.10%)
Oct 08, 2002 13.02 13.07 12.46 12.91 26,102,296 -0.03(-0.20%)
Oct 07, 2002 13.25 13.31 12.86 12.94 1,161,351 -0.44(-3.28%)
Oct 04, 2002 13.71 13.73 13.26 13.38 13,130,303 -0.49(-3.54%)
Oct 03, 2002 13.74 14.07 13.73 13.87 13,673,999 +0.24(+1.78%)
Oct 02, 2002 13.72 14.02 13.58 13.63 12,060,026 -0.11(-0.83%)
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.