Abbott Laboratories $42.97

down -0.12


23/7/2014 04:01 PM  |  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
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
6/18/20146.946.946.776.8541,114
6/17/201439.8039.9839.6439.864,593,190
6/17/20146.716.946.716.8926,109
6/16/201439.8340.3739.5939.905,500,241
6/16/20146.656.876.616.8050,612
6/13/201439.7739.8539.6639.793,966,298
6/13/20146.886.976.546.75186,613
6/12/201439.9840.0439.6639.816,510,760
6/12/20146.876.876.816.8320,150
6/11/201440.2440.4939.9340.005,940,033
6/11/20146.776.856.776.8036,670
6/10/201440.0340.5640.0340.535,057,560
6/10/20146.836.836.776.7948,046
6/9/201439.9440.2139.9240.133,444,976
6/9/20146.796.806.756.7643,385
6/6/201440.0740.2539.9640.053,536,808
6/6/20146.616.726.616.7034,275
6/5/201439.7640.2439.6040.153,824,162
6/5/20146.636.666.556.5943,009
6/4/201439.8039.8039.6039.753,664,522
6/4/20146.636.636.546.5851,588
6/3/201439.6839.9839.6839.823,775,239
6/3/20146.676.676.506.5687,062
6/2/201440.0240.0439.6839.803,364,495
6/2/20146.606.706.506.6446,490
5/30/201439.6140.1339.5740.015,897,895
5/30/20146.506.606.506.5449,545
5/29/201439.6839.8939.5539.603,225,183
5/29/20146.566.606.466.5495,695
5/28/201439.6739.7739.5539.673,681,291
5/28/20146.586.706.406.46176,346
5/27/201439.5239.6539.3639.584,712,028
5/27/20146.516.806.346.38415,904
5/26/20145.996.125.996.1121,177
5/23/201439.6639.7039.5139.603,521,823
5/23/20145.926.015.926.0019,513
5/22/201439.4739.7739.2439.653,801,085
5/22/20146.096.105.855.9956,264
5/21/201439.5539.6739.3639.564,352,500
5/21/20145.916.135.916.0975,048
5/20/201439.8339.8339.3539.545,438,906
5/20/20146.226.225.865.99233,666
5/19/201439.6239.9439.4239.636,464,486
5/16/201439.6139.7938.8439.0611,024,435
5/16/20146.256.306.236.2716,900
5/15/201439.2639.9339.0539.248,821,559
5/15/20146.496.506.256.25199,159
5/14/201439.8640.1239.7739.937,183,101
5/14/20146.596.596.376.4593,523
5/13/201439.3839.7739.2739.666,265,520
5/13/20146.396.646.216.5352,255
5/12/201439.0739.3839.0439.274,013,168
5/12/20146.466.466.256.4083,930
Trading Center