$39.30 +0.41 (%) Abbott Laboratories - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
5/27/201639.0439.4038.9239.3012,339,372
5/27/20166.516.656.516.6543,511
5/26/201638.6538.9538.5438.8912,446,010
5/26/20166.506.526.396.5054,477
5/25/201638.0638.7738.0338.6816,141,174
5/25/20166.396.596.366.5729,906
5/24/201637.4938.0737.4337.988,678,415
5/24/20166.366.466.366.4196,496
5/23/201637.7237.7537.2737.377,126,702
5/20/201637.5537.7837.4837.607,807,640
5/20/20166.476.476.426.4638,675
5/19/201637.5637.6836.8937.248,221,339
5/19/20166.396.476.396.4549,650
5/18/201637.7538.1037.4937.7510,641,315
5/18/20166.416.456.406.4458,232
5/17/201638.2238.3037.5537.718,357,129
5/17/20166.476.476.406.4367,398
5/16/201637.6038.4137.6038.2510,178,499
5/16/20166.426.526.406.5268,807
5/13/201637.8638.0637.4737.609,337,889
5/13/20166.466.466.366.4293,630
5/12/201638.1438.1737.5238.0010,395,442
5/12/20166.636.636.366.5295,314
5/11/201638.2038.2937.9038.0110,598,334
5/11/20166.756.766.536.6397,700
5/10/201638.3038.3037.7838.1011,228,249
5/10/20166.566.806.416.61192,540
5/9/201638.1138.5837.8837.9811,156,161
5/9/20166.616.616.406.4236,719
5/6/201638.2238.4037.7137.9711,399,947
5/6/20166.526.526.446.5043,240
5/5/201638.2838.7338.1038.5016,530,986
5/5/20166.576.636.466.5347,256
5/4/201638.3538.4638.0038.1013,975,308
5/4/20166.546.546.456.5033,420
5/3/201638.8038.8338.2138.5518,241,628
5/3/20166.756.766.546.6440,121
5/2/201638.8539.1238.4238.8521,292,314
5/2/20166.856.856.706.7340,666
4/29/201640.3740.3838.5838.9030,646,842
4/29/20166.856.926.756.7840,089
4/28/201640.0841.6939.9940.4254,527,662
4/28/20166.916.996.766.8297,686
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center