$41.29 -2.55 (%) Abbott Laboratories - New York Stock Exchange, Inc.

Apr. 28, 2016 | 01:15 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABT historical data

Date Open High Low Close Volume
4/27/201643.9344.0043.6943.835,035,092
4/27/20166.686.926.686.9121,567
4/26/201644.1644.2543.7643.883,373,397
4/26/20166.706.756.636.70121,555
4/25/201644.0144.2043.8144.014,136,820
4/25/20166.716.726.606.7089,816
4/22/201643.7244.1743.7244.084,691,801
4/22/20166.616.706.596.6629,873
4/21/201643.7844.3243.5943.886,171,502
4/21/20166.696.736.636.6531,050
4/20/201644.4844.5843.5143.978,693,520
4/20/20166.646.746.586.6657,959
4/19/201644.0044.0143.4943.857,787,180
4/19/20166.806.806.636.6779,577
4/18/201643.1844.0143.1843.954,268,804
4/18/20166.796.796.756.7517,380
4/15/201643.5343.5543.1843.413,620,361
4/15/20166.826.826.756.7638,049
4/14/201643.3843.6643.2843.513,118,706
4/14/20166.686.836.616.8344,490
4/13/201642.8743.4242.6843.354,140,692
4/13/20166.396.656.396.6542,551
4/12/201642.3643.0742.3642.825,100,180
4/12/20166.436.436.286.3436,254
4/11/201642.4742.8842.4642.483,948,803
4/11/20166.526.536.376.3933,570
4/8/201642.7842.9342.1242.374,920,295
4/8/20166.586.716.466.4834,219
4/7/201642.6742.9142.2442.614,901,278
4/7/20166.256.526.256.5145,744
4/6/201641.9843.1641.9843.056,261,000
4/6/20166.236.246.156.2264,408
4/5/201642.0142.2641.8942.046,582,670
4/5/20166.246.256.186.18190,207
4/4/201642.3442.6742.1642.324,407,750
4/4/20166.376.426.246.27119,836
4/1/201641.5342.2641.3642.193,972,910
4/1/20166.296.326.276.27126,821
3/31/201641.6542.0041.5141.835,168,358
3/31/20166.276.306.256.2843,503
3/30/201641.6041.9441.4941.653,433,188
3/30/20166.366.436.246.27115,638
3/29/201640.7541.5340.7141.474,127,036
3/29/20166.446.456.216.34424,803
3/28/201640.7741.0040.6140.883,328,016
3/28/20166.416.506.386.4453,455
3/24/201640.6440.9040.3640.754,261,406
3/24/20166.456.516.406.4375,105
3/23/201640.8441.3440.6940.784,087,593
3/23/20166.566.656.426.4260,942
3/22/201640.5041.1640.3441.036,652,301
3/22/20166.546.626.496.5478,836
3/21/201640.5840.7740.4440.764,054,783
3/21/20166.366.696.366.49151,556
3/18/201640.3640.9440.1440.7910,143,912
3/18/20166.306.436.306.34606,355
3/17/201640.2040.4139.5440.296,090,561
3/17/20166.256.436.256.38147,182
3/16/201640.1440.3239.7840.185,392,953
3/16/20166.706.766.196.19290,483
3/15/201640.1640.3439.5539.905,309,182
3/15/20167.067.066.606.63253,301
3/14/201640.3140.6839.9940.505,707,834
3/14/20167.247.247.057.1126,602
3/11/201639.2540.4539.0840.3711,786,377
3/11/20167.207.257.037.2048,460
3/10/201639.4139.8838.8239.038,716,891
3/10/20167.227.227.037.1319,480
3/9/201639.2639.3939.0139.286,196,135
3/9/20166.957.256.957.1864,449
3/8/201638.9539.4938.8839.177,704,218
3/8/20167.407.406.896.89107,841
3/7/201639.0039.3938.9239.185,955,825
3/7/20167.397.457.287.4146,426
3/4/201638.8539.3738.8039.187,419,240
3/4/20167.407.407.297.3278,737
3/3/201638.5638.8938.0938.8213,516,152
3/3/20167.277.437.277.4026,649
3/2/201639.3539.5739.1039.347,498,122
3/2/20167.117.327.057.3084,104
3/1/201638.9139.4638.8039.339,693,915
3/1/20166.977.156.957.1154,572
2/29/201639.3439.8438.7438.748,463,351
2/29/20166.706.976.706.8594,471
2/26/201639.4839.8839.2239.528,741,436
2/26/20166.546.726.506.6863,497
2/25/201639.2239.6438.9739.637,608,342
2/25/20166.476.576.406.5274,968
2/24/201638.1839.3237.9739.207,054,827
2/24/20166.346.476.316.4731,088
2/23/201638.9139.0538.3038.396,144,311
2/23/20166.356.426.346.3732,201
2/22/201639.0039.2538.7439.164,946,303
2/22/20166.286.376.166.3553,250
2/19/201638.3238.6538.1438.535,734,963
2/19/20166.516.516.106.16147,570
2/18/201638.3438.8938.2238.315,618,537
2/18/20166.386.616.386.5065,211
2/17/201638.3738.5638.2438.456,358,927
2/17/20166.166.456.126.3977,847
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center