$49.34 0.00 (%) Abbott Laboratories - NYSE

May. 21, 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
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
4/20/201546.4246.7146.3746.633,371,941
4/20/20159.559.899.549.63261,817
4/17/201546.2946.4545.8146.254,311,965
4/17/20159.729.829.509.63155,456
4/16/201546.6146.8946.3846.523,768,951
4/16/20159.689.839.659.7391,745
4/15/201546.8146.9546.5946.834,046,567
4/15/20159.9910.009.659.7994,960
4/14/201546.5146.7546.3446.703,244,035
4/14/201510.2010.259.949.9994,046
4/13/201546.7847.1146.5046.533,064,458
4/13/201510.6010.6010.1010.13142,405
4/10/201546.9847.2046.7047.153,759,949
4/10/201510.5510.5810.4610.5458,265
4/9/201546.5047.1246.4547.004,337,295
4/9/201510.6210.6210.5410.5872,366
4/8/201546.2146.7545.9046.616,011,829
4/8/201510.4010.6810.2410.58170,180
4/7/201546.3046.6046.1646.193,161,108
4/7/201510.4310.4810.2810.31115,192
4/6/201545.8046.5745.6546.304,083,515
4/6/201510.0910.3310.0810.31179,104
4/2/201546.1146.3945.7346.133,974,001
4/2/201510.0310.119.9910.03108,500
4/1/201546.3346.3745.5545.896,368,966
4/1/201510.1410.1410.0310.0489,356
3/31/201546.8346.9846.3346.335,358,147
3/31/20159.9210.129.8410.12141,873
3/30/201547.0047.2146.8947.082,967,205
3/30/20159.929.999.849.9668,066
3/27/201546.6147.0346.4246.783,444,362
3/27/20159.979.979.839.9157,477
3/26/201546.4146.7946.1046.504,367,392
3/26/20159.899.929.809.8934,359
3/25/201547.0447.5046.5046.535,061,123
3/25/20159.969.979.859.9167,248
3/24/201547.3147.6346.9947.004,595,765
3/24/20159.839.999.829.9352,591
3/23/201547.4747.7347.2247.473,931,064
3/23/20159.729.839.729.8255,258
3/20/201547.6647.7747.3347.477,563,000
3/20/20159.899.939.799.80126,594
3/19/201547.4647.5447.1347.444,013,577
3/19/20159.869.959.659.8762,114
3/18/201546.8747.6546.3947.396,656,678
3/18/20159.959.999.839.9181,294
3/17/201547.4347.8047.0747.095,609,080
3/17/20159.939.979.799.95105,137
3/16/201547.1247.8547.1247.834,763,607
3/16/20159.679.999.679.97103,304
3/13/201547.2147.2346.6146.884,744,141
3/13/20159.939.939.659.7580,975
3/12/201546.4747.3146.3547.255,209,681
3/12/201510.0010.159.919.9457,880
3/11/201546.3946.6546.2146.305,030,819
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center