Abbott Laboratories $42.20

down -0.15


29/8/2014 09:44 AM  |  NYSE : ABT  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABT historical data

Date Open High Low Close Volume
8/28/201442.4342.6042.2742.352,525,299
8/28/20147.057.127.057.1057,338
8/27/201442.7342.8842.5042.602,805,103
8/27/20147.107.117.057.0945,415
8/26/201442.5042.9342.3742.803,230,191
8/26/20147.187.187.107.1252,907
8/25/201442.4142.7042.2742.492,423,959
8/25/20147.107.207.067.1556,302
8/22/201442.2242.3342.0042.112,462,384
8/22/20147.107.107.057.1032,457
8/21/201442.2942.5242.2042.323,060,842
8/21/20147.087.137.007.1061,652
8/20/201442.2242.4941.9642.144,953,586
8/20/20147.107.307.107.14236,460
8/19/201442.3042.6242.0942.542,963,360
8/19/20146.957.106.887.08256,569
8/18/201442.6242.6242.1042.233,234,772
8/18/20146.626.716.616.6624,427
8/15/201442.3642.6541.7142.065,031,806
8/15/20146.696.706.606.6114,307
8/14/201442.1542.4542.1542.334,679,931
8/14/20146.686.786.676.689,038
8/13/201441.8842.1641.8342.163,441,526
8/13/20146.666.716.666.689,085
8/12/201441.9142.1141.4241.573,337,455
8/12/20146.806.816.656.688,835
8/11/201441.9242.1641.6342.052,630,373
8/11/20146.716.876.666.7245,866
8/8/201441.4841.7241.1541.694,417,627
8/8/20146.606.686.576.6232,467
8/7/201441.7541.9841.4841.534,013,768
8/7/20146.676.726.626.6623,633
8/6/201441.6741.9741.4441.773,726,879
8/6/20146.606.646.556.5833,143
8/5/201442.1442.3741.6641.784,190,516
8/5/20146.806.836.646.6428,301
8/4/201442.1242.5041.8442.393,639,066
8/1/201442.0042.3641.8142.033,905,918
8/1/20146.736.926.736.788,886
7/31/201442.5242.8842.0842.124,658,756
7/31/20146.806.926.706.7015,126
7/30/201442.9643.0942.6642.863,563,971
7/30/20146.806.826.726.8112,688
7/29/201442.9742.9842.5542.754,575,268
7/29/20146.856.856.706.7635,304
7/28/201442.9543.0542.6242.933,449,203
7/28/20146.926.976.866.8616,361
7/25/201442.8943.1142.7643.043,979,079
7/25/20146.987.016.966.999,043
7/24/201442.9443.1742.7442.894,890,718
7/24/20147.007.056.916.9824,750
7/23/201443.2443.2742.8742.974,315,903
7/23/20146.937.046.807.00105,172
7/22/201443.0043.2342.8843.098,315,779
7/22/20146.816.936.806.8415,125
7/21/201442.5043.0342.2642.968,027,487
7/21/20146.866.876.786.8229,485
7/18/201441.9042.8041.7842.739,538,018
7/18/20146.836.906.836.8530,930
7/17/201441.0242.9941.0041.9012,228,332
7/17/20146.816.906.816.8426,775
7/16/201441.5741.5841.0041.055,564,791
7/16/20146.967.016.826.8743,485
7/15/201441.7441.8041.1741.1710,957,323
7/15/20147.037.046.926.9814,390
7/14/201441.9541.9541.5041.826,699,795
7/14/20147.007.016.986.9819,885
7/11/201441.0941.3640.9841.305,078,662
7/11/20146.817.026.817.0025,276
7/10/201441.0341.3040.9241.244,839,231
7/10/20147.047.046.956.9534,898
7/9/201441.2141.3840.9541.273,562,398
7/9/20146.967.056.967.0338,300
7/8/201441.3341.4340.9441.054,789,824
7/8/20147.037.056.997.0242,124
7/7/201441.6841.8241.4941.514,043,444
7/7/20147.067.077.007.0232,200
7/4/20147.057.056.967.0314,167
7/3/201441.8141.9641.6341.893,000,001
7/3/20146.987.076.827.05299,077
7/2/201441.2341.8541.1241.795,766,006
7/2/20146.847.056.846.9832,562
7/1/201441.1841.3040.9841.185,472,247
6/30/201440.6741.1540.6040.906,711,180
6/30/20146.826.936.806.9036,417
6/27/201440.5140.6940.2140.548,432,808
6/27/20146.866.866.746.7479,095
6/26/201440.7440.7840.4240.625,691,739
6/26/20146.806.876.676.78104,114
6/25/201440.6340.9840.4440.704,394,126
6/25/20146.756.766.616.7156,176
6/24/201440.6140.9140.4340.454,398,233
6/24/20146.736.816.676.7025,731
6/23/201440.9741.1240.6740.734,922,713
6/23/20146.856.856.686.7625,519
6/20/201441.2141.3040.8140.8512,626,781
6/20/20146.876.876.776.8121,883
6/19/201440.5141.0240.3941.006,379,378
6/19/20146.886.896.766.7744,198
6/18/201439.8440.4139.7440.375,223,239
Trading Center