$49.08 +0.07 (%) Abbott Laboratories - NYSE

Jun. 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
6/30/201549.5149.5548.9149.084,514,667
6/30/20158.709.018.688.99558,078
6/29/201549.5449.8548.9649.015,364,310
6/29/20158.878.908.678.6748,717
6/26/201549.4749.9849.2749.976,780,539
6/26/20158.958.958.848.9844,648
6/25/201549.6549.8749.2849.333,607,886
6/25/20159.059.058.979.0044,088
6/24/201549.5949.8549.4849.504,572,432
6/24/20159.069.139.039.0866,362
6/23/201550.2250.4749.6949.883,258,331
6/23/20159.109.259.049.10164,399
6/22/201549.9650.3749.8450.034,627,048
6/22/20159.139.139.009.10216,794
6/19/201549.9050.1149.7449.899,367,222
6/19/20159.169.169.029.101,076,831
6/18/201548.6950.1648.6549.947,971,766
6/18/20159.309.309.139.13172,600
6/17/201548.5048.7448.3348.573,724,436
6/17/20159.389.409.189.19145,586
6/16/201548.0748.5447.9048.483,919,688
6/16/20159.079.629.079.28306,289
6/15/201548.3048.3647.7248.074,807,120
6/15/20158.969.178.969.0696,899
6/12/201548.9148.9648.6448.673,692,146
6/12/20159.159.199.009.0246,188
6/11/201548.7049.2548.5149.067,101,190
6/11/20159.129.259.049.12102,373
6/10/201548.3648.6948.3048.505,614,880
6/10/20159.209.209.089.1343,502
6/9/201548.5248.5348.0148.183,402,013
6/9/20159.179.179.099.1659,570
6/8/201548.3748.5748.2048.444,352,984
6/8/20159.219.389.129.1772,310
6/5/201548.5948.6348.0148.453,542,377
6/5/20159.309.509.269.4567,562
6/4/201548.9849.1748.5348.684,686,970
6/4/20159.309.549.309.3654,176
6/3/201548.9649.1348.7448.863,309,634
6/3/20159.149.509.149.40102,958
6/2/201548.6549.1948.3248.945,138,146
6/2/20159.149.219.109.1681,818
6/1/201548.7749.2048.5748.945,055,102
6/1/20159.209.239.109.17105,918
5/29/201549.1849.2648.5348.608,667,203
5/29/20159.319.319.199.2679,989
5/28/201548.8849.3848.8449.265,980,570
5/28/20159.139.259.129.2429,116
5/27/201548.8749.0648.5949.014,348,559
5/27/20159.069.359.069.1952,506
5/26/201549.1049.2348.3948.603,879,591
5/26/20159.109.169.069.1487,336
5/25/20158.999.268.869.1344,570
5/22/201549.1049.4348.9149.033,454,659
5/22/20159.319.359.049.05134,887
5/21/201549.0649.4348.9049.344,193,680
5/21/20159.309.478.739.38151,801
5/20/201549.0849.3648.9349.143,682,313
5/20/20159.619.699.309.3398,881
5/19/201548.7849.1548.6749.014,137,800
5/19/20159.639.689.559.58118,747
5/18/201548.7849.0948.7748.844,221,449
5/15/201548.5648.8448.4748.715,178,988
5/15/20159.509.789.509.69311,549
5/14/201547.3848.7947.2948.678,226,030
5/14/20159.949.989.839.8757,948
5/13/201547.2047.3746.8847.032,651,384
5/13/201510.1010.109.539.90137,069
5/12/201547.0347.2946.8947.133,520,475
5/12/201510.0110.2910.0110.1086,587
5/11/201547.2847.7447.2347.333,551,403
5/11/20159.9410.089.9410.0572,869
5/8/201547.1047.7047.0347.574,296,431
5/8/201510.1110.119.929.9739,083
5/7/201546.4446.7246.3746.504,488,905
5/7/20159.9210.089.7810.0543,726
5/6/201546.8546.9846.2346.543,832,652
5/6/201510.0710.109.799.8368,456
5/5/201547.0247.2146.7846.854,377,667
5/5/201510.2010.3910.0210.0461,605
5/4/201546.7847.3446.7847.003,126,934
5/4/20159.9510.149.9410.1460,534
5/1/201546.7146.9346.4046.693,410,079
5/1/20159.959.979.929.9737,236
4/30/201546.9347.2046.2646.425,963,629
4/30/20159.979.979.879.9264,717
4/29/201547.2847.6446.8847.173,566,552
4/29/20159.979.999.939.9754,486
4/28/201547.6247.7347.0147.593,788,404
4/28/20159.959.979.939.9573,170
4/27/201548.2848.4047.3847.495,254,539
4/27/20159.969.999.939.95106,476
4/24/201548.3648.5248.0948.323,450,954
4/24/20159.959.969.909.9268,277
4/23/201548.3548.6247.8348.466,401,891
4/23/20159.929.999.919.9552,256
4/22/201547.2548.4047.1248.357,638,395
4/22/20159.899.939.809.8892,046
4/21/201546.9447.2846.7247.128,616,020
4/21/20159.619.899.609.8481,962
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!