Abbott Laboratories $38.38

up +0.41


16/4/2014 04:15 PM  |  NYSE : ABT  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABT historical data

Date Open High Low Close Volume
4/15/201437.7738.0637.2437.9710,725,600
4/14/201437.1837.7837.1137.7412,726,800
4/11/201436.9537.2536.6537.0210,490,400
4/10/201437.8237.9037.1337.269,788,660
4/9/201437.7237.8437.3537.6313,694,800
4/8/201438.2038.2037.5937.629,560,130
4/7/201438.5638.8438.0938.175,893,980
4/4/201438.8739.5038.6038.637,368,240
4/3/201438.7438.7538.3038.656,029,610
4/2/201438.1238.6438.0738.586,340,900
4/1/201438.4938.8338.2338.475,632,580
3/31/201438.4838.5838.1038.518,037,950
3/28/201438.5838.9938.2138.316,251,370
3/27/201438.5538.6938.1338.457,404,070
3/26/201438.5539.1438.3938.568,174,780
3/25/201438.4938.7038.0838.408,209,590
3/24/201438.6638.6638.1338.4311,078,000
3/21/201439.2139.6038.3638.3921,663,100
3/20/201439.4639.6438.7838.8711,396,600
3/19/201439.7340.2239.3239.458,679,050
3/18/201439.5039.8939.4839.735,534,330
3/17/201439.0539.5839.0439.515,768,990
3/14/201439.1939.5238.9138.977,736,050
3/13/201439.7439.8239.1039.236,964,450
3/12/201439.4439.8939.4439.666,933,030
3/11/201439.8540.1639.6539.715,117,600
3/10/201439.5039.8939.4139.825,576,310
3/7/201439.8439.9539.3239.578,630,730
3/6/201439.9240.2339.7339.736,442,010
3/5/201440.4940.4939.7639.798,285,230
3/4/201439.7440.3239.6740.129,460,190
3/3/201439.5039.6438.8339.3311,006,300
2/28/201439.6239.9839.4239.788,695,830
2/27/201439.3539.8339.3339.799,189,570
2/26/201439.2939.6639.0339.398,752,550
2/25/201438.9939.5238.9139.257,952,170
2/24/201438.8739.3538.8238.988,104,560
2/21/201438.8839.4538.7938.828,335,130
2/20/201438.8239.0938.5338.958,611,900
2/19/201438.7439.3738.6838.767,093,220
2/18/201438.9639.1938.8038.936,794,100
2/14/201438.6838.9838.5538.817,269,590
2/13/201438.0738.8138.0638.727,253,280
2/12/201437.9338.3837.8938.268,793,500
2/11/201437.0538.0037.0537.958,645,610
2/10/201437.1737.3236.9637.1611,207,300
2/7/201436.7737.2136.6537.1812,044,900
2/6/201436.4136.9336.3836.659,982,320
2/5/201436.1236.6035.9836.357,597,340
2/4/201435.9036.4435.8536.258,237,360
2/3/201436.5836.9535.8035.8512,232,100
1/31/201436.0336.8935.9736.6610,845,500
1/30/201436.2436.6236.1436.539,579,840
1/29/201436.2636.5035.6535.8510,405,300
1/28/201436.5436.8736.2836.377,608,260
1/27/201436.6836.8336.1336.309,128,880
1/24/201437.2037.2036.5736.589,204,890
1/23/201437.9037.9337.2237.4310,207,300
1/22/201438.0238.8736.9438.0712,970,200
1/21/201439.5239.5738.8639.128,230,080
1/17/201439.8639.8639.2139.407,216,430
1/16/201439.5339.6939.4139.543,716,080
1/15/201439.6039.6239.2539.535,338,690
1/14/201439.3039.5939.0739.576,570,310
1/13/201439.1139.6739.0639.1112,136,000
1/10/201439.2739.6339.1139.576,360,580
1/9/201439.2739.3438.9739.274,996,790
1/8/201438.8539.2238.7239.206,140,720
1/7/201439.2339.3538.7438.858,329,430
1/6/201439.1939.6939.1139.1510,130,700
1/3/201438.3738.7838.2738.644,301,600
1/2/201438.0938.4038.0038.234,967,470
12/31/201338.3838.5738.2238.334,594,270
12/30/201338.4838.5038.1738.413,081,600
12/27/201338.5238.5338.2338.372,705,700
12/26/201338.2238.4938.2038.353,655,830
12/24/201338.3638.4538.1138.192,207,650
12/23/201337.9738.5537.9538.446,315,400
12/20/201338.1238.2437.8137.848,140,850
12/19/201338.0638.2337.7838.037,756,430
12/18/201336.6638.1836.6538.1211,548,800
12/17/201336.4536.6436.3136.616,918,080
12/16/201336.4536.8136.3236.536,704,950
12/13/201336.3836.6136.3036.404,665,230
12/12/201336.5836.6336.2736.296,417,770
12/11/201337.0037.1036.5236.586,185,640
12/10/201337.1037.3436.9637.115,381,290
12/9/201337.5837.5837.1637.204,972,440
12/6/201337.2737.5437.1737.534,054,990
12/5/201337.2937.3236.8936.925,289,810
12/4/201337.3537.8537.0837.365,092,750
12/3/201337.9537.9837.2637.607,798,650
12/2/201338.2438.3138.0338.145,641,540
11/29/201338.4438.5038.0838.193,512,740
11/27/201338.7438.7438.0038.324,510,080
11/26/201338.2938.2937.9038.074,831,200
11/25/201338.3838.6638.0338.154,592,370
11/22/201338.1338.3738.0438.254,463,460
11/21/201338.3838.4737.9938.075,049,230
11/20/201338.7538.8137.9138.186,413,410
Trading Center