$37.21 +0.21 (%) Abbott Laboratories - NYSE

Feb. 10, 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
2/10/201637.5838.1837.1237.217,909,567
2/10/20165.926.125.926.0467,053
2/9/201636.9637.7936.8737.008,691,584
2/9/20165.915.915.775.85777,640
2/8/201637.1937.6436.6937.467,801,988
2/8/20165.806.035.806.02148,797
2/5/201638.2338.3537.1237.415,750,213
2/5/20166.086.085.876.03403,749
2/4/201637.7838.2237.5338.015,103,812
2/4/20166.206.265.966.00148,908
2/3/201638.2338.4137.1038.026,913,974
2/3/20166.216.266.026.20113,546
2/2/201638.0038.7337.8237.889,632,365
2/2/20166.406.406.086.15146,023
2/1/201636.1738.7136.1738.4514,252,547
2/1/20166.656.656.366.36105,788
1/29/201636.6937.8736.6837.8516,124,348
1/29/20166.616.716.446.6765,909
1/28/201638.4138.5036.0036.7123,544,369
1/28/20166.576.726.406.6233,387
1/27/201639.9541.4939.9040.4710,530,704
1/27/20166.506.516.406.4941,070
1/26/201639.8640.4439.6540.165,360,386
1/26/20166.636.676.546.5611,520
1/25/201640.0340.1639.5839.665,304,620
1/25/20166.756.896.396.6072,531
1/22/201640.2040.2039.7440.038,854,648
1/22/20166.496.896.326.7048,392
1/21/201640.1840.1839.2439.4810,089,522
1/21/20166.306.496.116.4436,634
1/20/201639.7340.2839.0839.9611,279,856
1/20/20166.256.555.956.3387,698
1/19/201641.1041.3240.1340.437,997,345
1/19/20166.206.556.206.3872,042
1/18/20166.256.396.206.2023,400
1/15/201639.8540.9239.7540.5410,464,812
1/15/20165.966.265.756.20136,890
1/14/201640.3441.3240.1441.107,326,779
1/14/20166.696.726.296.4244,506
1/13/201641.4841.6940.1640.285,754,440
1/13/20166.796.796.396.4171,492
1/12/201640.9941.6140.8741.467,329,319
1/12/20166.486.666.396.5094,023
1/11/201640.7740.9040.1040.737,839,704
1/11/20166.626.626.286.4197,290
1/8/201641.8641.9040.5440.677,477,658
1/8/20166.606.606.456.52231,260
1/7/201641.6842.1841.4041.547,151,352
1/7/20166.926.926.416.60167,799
1/6/201642.3142.9842.2142.565,906,042
1/6/20167.097.126.937.02126,885
1/5/201642.9643.2042.6142.928,245,208
1/5/20167.267.267.117.1547,045
1/4/201643.9444.0542.5042.9312,227,482
1/4/20167.417.417.127.2825,060
12/31/201545.1145.5044.9044.914,192,372
12/31/20157.537.547.417.4520,451
12/30/201545.8546.0345.2145.274,912,009
12/30/20157.577.657.537.5617,247
12/29/201545.2845.9545.1745.824,071,216
12/29/20157.357.587.277.55125,627
12/28/201544.9245.1344.8245.032,742,912
12/24/201544.9445.3044.9445.101,462,895
12/24/20157.177.447.177.4417,600
12/23/201544.7345.1844.6345.104,353,013
12/23/20157.157.327.067.3028,981
12/22/201544.2344.5643.9744.484,367,282
12/22/20157.027.337.027.2557,668
12/21/201544.0544.1943.5744.045,453,285
12/21/20157.097.366.927.02179,258
12/18/201544.9645.0443.7043.7013,044,416
12/18/20157.227.307.007.03152,500
12/17/201546.0946.2245.2545.265,792,159
12/17/20157.217.467.027.15131,000
12/16/201545.7746.1445.2546.057,576,468
12/16/20157.407.627.327.5257,926
12/15/201545.2045.9245.1545.595,827,967
12/15/20157.197.557.197.42137,652
12/14/201544.4544.8343.9644.816,173,468
12/14/20157.787.786.947.21106,379
12/11/201544.7744.8744.2944.365,236,356
12/11/20157.537.627.507.5416,965
12/10/201545.0845.6445.0045.314,953,216
12/10/20157.907.907.537.56183,155
12/9/201545.3945.7044.8144.965,544,425
12/9/20157.967.967.617.660
12/8/201545.3245.7545.1645.555,199,007
12/8/20158.008.057.917.9372,499
12/7/201545.5745.7345.2945.565,559,878
12/7/20158.098.158.008.0649,940
12/4/201544.4145.3644.2845.306,438,507
12/4/20158.048.238.048.230
12/3/201545.3645.4744.0144.156,857,387
12/3/20158.168.277.948.020
12/2/201545.4345.7245.1245.224,840,404
12/2/20158.268.388.178.1932,754
12/1/201545.2245.5244.9445.465,593,933
12/1/20158.338.418.218.3047,298
11/30/201545.4445.5444.9244.927,826,988
11/30/20158.278.468.278.3655,125
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center