$44.76 -0.50 (%) Abbott Laboratories - NYSE

Jan. 30, 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
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
12/15/201444.1644.3643.3543.464,993,768
12/15/20147.918.077.918.0447,003
12/12/201444.1244.5543.6743.695,191,443
12/12/20147.847.917.807.8488,381
12/11/201444.5145.1244.3044.463,954,331
12/11/20147.777.937.777.92135,524
12/10/201445.3345.4644.3344.375,489,772
12/10/20147.997.997.697.7668,355
12/9/201445.3345.4744.8845.443,558,174
12/9/20147.917.957.757.92108,435
12/8/201445.3546.1045.3445.714,220,101
12/8/20148.008.077.857.96163,515
12/5/201445.4345.5345.2045.304,179,487
12/5/20148.068.097.968.0865,283
12/4/201445.6645.9545.2545.496,377,918
12/4/20148.098.097.917.9885,212
12/3/201445.2245.8145.1045.684,993,006
12/3/20147.868.047.818.02133,010
12/2/201444.6845.6244.6845.2210,949,317
12/2/20147.687.867.687.8636,515
12/1/201444.2744.5744.2044.325,340,418
12/1/20147.657.757.657.7548,837
11/28/201444.4544.7644.4144.512,440,096
11/28/20147.697.757.667.7520,116
11/27/20147.707.737.637.7345,240
11/26/201444.1644.4343.9944.252,876,740
11/26/20147.687.717.677.7176,696
11/25/201444.3144.3843.9744.164,651,819
11/25/20147.687.707.627.7069,445
11/24/201443.5944.4043.5944.323,798,661
11/24/20147.707.707.587.7064,315
11/21/201444.1544.1943.7143.816,495,819
11/21/20147.477.757.457.69238,406
11/20/201443.3043.8443.0543.784,862,128
11/20/20147.407.497.367.47188,746
11/19/201443.7943.7943.3543.433,768,012
11/19/20147.297.407.297.39105,775
11/18/201443.8043.8843.4343.706,725,157
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center