$47.37 -0.24 (%) Abbott Laboratories - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABT historical data

Date Open High Low Close Volume
2/27/201547.4847.8847.3747.375,805,846
2/27/201510.1010.339.9910.23263,751
2/26/201547.3247.7147.1047.615,113,056
2/26/20159.9110.169.3510.09624,686
2/25/201547.5547.7447.2447.404,777,445
2/25/201510.4410.4910.0610.07268,564
2/24/201547.2747.5947.1347.474,789,018
2/24/201510.3810.4910.3310.45294,272
2/23/201547.3347.5047.0247.325,608,147
2/23/201510.0310.3610.0210.35373,860
2/20/201546.5347.5746.4047.486,512,476
2/20/20159.9010.139.8810.01597,287
2/19/201546.3646.6746.0946.616,590,308
2/19/20159.459.909.459.82373,605
2/18/201546.2646.5346.1546.414,051,384
2/18/20159.479.869.459.54306,180
2/17/201546.0546.5346.0046.416,366,566
2/17/20158.959.578.959.51515,024
2/13/201545.0546.1745.0246.096,524,939
2/13/20158.809.228.799.16367,596
2/12/201545.0445.2544.8045.224,683,672
2/12/20158.668.918.668.7483,091
2/11/201544.8845.2044.5644.934,303,211
2/11/20158.668.688.528.6063,868
2/10/201544.6845.0144.4044.925,210,459
2/10/20158.528.678.458.6644,913
2/9/201545.2145.2144.3044.526,585,898
2/9/20158.688.798.508.5588,287
2/6/201545.5946.2145.3345.505,601,576
2/6/20158.758.828.608.6352,995
2/5/201545.2645.8745.2645.656,374,401
2/5/20158.798.918.698.7494,391
2/4/201545.5545.9945.0545.178,231,178
2/4/20158.558.778.548.7747,066
2/3/201545.4145.8845.3445.838,380,452
2/3/20158.758.808.618.62130,004
2/2/201544.9345.2444.2845.237,313,058
2/2/20158.808.808.728.7587,903
1/30/201545.4045.6344.7044.769,613,315
1/30/20158.688.808.688.80234,239
1/29/201543.7945.4143.7045.2610,054,599
1/29/20158.608.808.598.77363,706
1/28/201543.9444.2043.3643.417,640,975
1/28/20158.648.658.538.5529,583
1/27/201543.8844.0243.4343.684,848,014
1/27/20158.668.668.568.6227,301
1/26/201543.7444.2043.4244.154,376,220
1/26/20158.658.798.658.75111,159
1/23/201544.4844.4843.8243.866,667,880
1/23/20158.448.698.448.66175,001
1/22/201544.3444.5743.8044.495,329,062
1/22/20158.608.608.468.50206,279
1/21/201543.9644.2543.6244.065,328,154
1/21/20158.188.558.108.52652,689
1/20/201544.6744.7543.8944.225,160,286
1/20/20158.058.148.058.0934,653
1/19/20158.008.068.008.059,331
1/16/201543.8044.5543.7244.494,564,231
1/16/20158.028.057.998.0263,112
1/15/201544.5044.6743.9043.953,920,286
1/15/20158.098.107.988.0068,393
1/14/201544.2944.6643.9344.285,865,894
1/14/20157.988.087.798.05110,759
1/13/201545.3445.5344.2544.616,745,033
1/13/20157.968.117.968.0561,331
1/12/201545.3845.7644.9445.586,178,783
1/12/20157.948.007.947.9827,549
1/9/201545.7545.8745.1145.204,742,469
1/9/20157.958.027.957.9735,056
1/8/201545.1945.7945.0145.684,890,877
1/8/20158.038.077.997.9961,232
1/7/201544.7344.9444.3844.764,609,541
1/7/20157.848.017.847.9926,721
1/6/201544.9945.1143.9344.406,589,381
1/6/20157.947.977.607.7461,587
1/5/201544.8045.4044.6344.915,735,878
1/5/20158.118.117.867.9466,280
1/2/201545.2545.4544.6444.903,217,165
1/2/20158.118.128.068.0619,164
12/31/201445.7046.0544.9945.023,418,578
12/31/20148.018.158.018.1215,710
12/30/201445.6145.9245.6145.692,950,416
12/30/20147.958.147.928.0936,155
12/29/201445.5945.8245.4545.602,587,625
12/29/20148.108.107.937.9927,517
12/26/201445.8146.1845.7145.852,057,705
12/24/201445.7445.9545.6445.702,527,230
12/24/20148.118.148.048.1130,502
12/23/201446.1346.5045.4745.724,084,685
12/23/20148.088.137.978.0968,032
12/22/201445.9346.5045.9146.374,831,393
12/22/20148.148.158.008.03102,610
12/19/201445.9146.4545.7846.0511,329,197
12/19/20148.028.167.988.1696,985
12/18/201444.7145.7944.4445.776,703,688
12/18/20148.008.047.957.9992,409
12/17/201443.4744.3643.4144.265,051,636
12/17/20147.968.027.968.0025,906
12/16/201443.2344.4243.1043.406,187,733
12/16/20148.048.047.808.0263,456
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center