$42.84 0.00 (%) Abbott Laboratories - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/201643.1744.0042.2742.8438,568,594
8/25/20167.107.147.087.1034,071
8/24/201643.9644.1043.0743.177,578,510
8/24/20167.207.347.087.1191,687
8/23/201644.3744.4243.9043.907,401,381
8/23/20167.407.517.057.21146,917
8/22/201644.0844.3643.7944.176,518,441
8/22/20167.637.707.377.40133,085
8/19/201644.1744.3143.6544.249,439,877
8/19/20167.828.077.637.89199,318
8/18/201644.6844.7444.2544.366,548,777
8/18/20168.178.298.178.2514,105
8/17/201645.1445.1444.4444.688,630,316
8/17/20168.198.218.118.194,761
8/16/201645.0245.0844.8244.927,584,409
8/16/20168.188.248.068.2122,330
8/15/201645.2045.2344.8545.156,525,830
8/15/20168.258.288.118.2016,032
8/12/201644.8245.1044.5545.046,686,348
8/12/20168.308.428.228.2333,449
8/11/201644.8545.1444.7545.055,756,248
8/11/20168.228.388.228.3016,444
8/10/201645.0845.2944.6844.816,026,022
8/10/20168.438.468.248.2542,030
8/9/201645.0745.1844.9945.086,486,199
8/9/20168.188.398.108.3227,831
8/8/201645.0645.4144.8845.027,657,947
8/8/20168.028.147.928.1020,528
8/5/201645.0045.4144.8745.266,555,269
8/5/20168.068.157.987.9952,529
8/4/201645.0645.0944.7844.816,583,457
8/4/20168.048.128.008.0969,237
8/3/201645.0745.0944.8344.957,783,077
8/3/20168.008.127.738.00126,285
8/2/201645.7245.7944.8645.0710,352,748
8/2/20168.208.207.848.0138,061
8/1/201644.7545.5844.7245.2912,152,584
7/29/201644.3845.1244.2644.7513,423,155
7/29/20167.828.067.827.9961,460
7/28/201644.0245.1643.9344.4518,284,740
7/28/20167.697.797.677.7912,273
7/27/201643.5743.9043.2443.6715,188,217
7/27/20167.757.767.657.6528,834
7/26/201643.3943.6243.3643.608,664,793
7/26/20167.657.767.657.6845,575
7/25/201643.0843.4443.0743.4111,525,920
7/25/20167.507.697.507.6517,421
7/22/201643.0543.2642.8143.1710,205,059
7/22/20167.607.617.487.4934,270
7/21/201642.8843.4242.8143.0411,491,486
7/21/20167.527.657.527.6539,707
7/20/201642.8042.9242.1042.6513,686,493
7/20/20167.577.617.537.5531,583
7/19/201641.9441.9941.6041.808,462,772
7/19/20167.657.657.477.5621,030
7/18/201642.0542.2341.8142.097,524,201
7/18/20167.627.767.597.7326,432
7/15/201642.4042.5342.0342.107,693,538
7/15/20167.687.687.497.6136,539
7/14/201642.3442.4242.0242.289,011,856
7/14/20167.687.757.477.7234,669
7/13/201642.2442.5241.8541.977,920,234
7/13/20167.797.857.367.6084,510
7/12/201642.3442.6542.1442.478,268,794
7/12/20167.317.697.227.6695,539
7/11/201642.0342.3142.0042.129,053,078
7/11/20167.257.387.147.1819,292
7/8/201641.6042.2741.5641.8911,071,768
7/8/20167.107.187.037.1032,202
7/7/201640.8341.5740.8041.3617,624,412
7/7/20167.167.207.027.0231,438
7/6/201639.2740.8839.2540.8313,177,175
7/6/20167.117.307.047.1344,262
7/5/201639.3139.5639.2139.4410,029,256
7/5/20167.037.196.907.1823,030
7/4/20166.957.066.957.0627,890
7/1/201639.3139.7139.1639.546,904,578
6/30/201638.6539.3138.5739.3110,425,042
6/30/20166.967.016.906.9133,790
6/29/201637.9538.7537.9538.578,366,480
6/29/20166.816.936.786.9324,369
6/28/201637.2837.5837.0637.568,379,696
6/28/20166.676.796.656.7642,000
6/27/201637.5137.5836.7636.9512,814,945
6/27/20166.796.796.646.6429,200
6/24/201638.3738.5637.9137.9116,525,037
6/24/20166.616.946.616.8232,255
6/23/201639.0439.6338.9939.6310,755,509
6/23/20166.956.956.876.8723,950
6/22/201637.7238.8537.7238.7410,868,100
6/22/20166.966.966.896.9029,625
6/21/201638.0038.1837.7037.738,841,062
6/21/20166.906.956.846.9130,490
6/20/201637.8838.0737.7537.757,707,311
6/20/20166.796.976.796.9329,349
6/17/201637.4037.5937.2337.399,899,994
6/17/20166.866.966.746.74107,153
6/16/201637.3637.5436.8837.5010,267,861
6/16/20166.946.966.896.9017,954
6/15/201637.7537.8737.4037.437,716,278
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center