$41.99 -0.35 (%) Abbott Laboratories - New York Stock Exchange, Inc.

Sep. 28, 2016 | 01:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABT historical data

Date Open High Low Close Volume
9/27/201641.7142.3441.5642.335,964,927
9/27/20167.397.397.257.3531,858
9/26/201642.0142.0241.6141.686,378,154
9/26/20167.457.497.367.4334,916
9/23/201642.2542.4242.0542.196,912,285
9/23/20167.507.507.427.4340,849
9/22/201642.1642.4942.0442.225,829,666
9/22/20167.397.507.307.4768,317
9/21/201641.6242.0141.2641.925,461,266
9/21/20167.347.407.347.3626,792
9/20/201641.9542.0041.5841.584,867,018
9/20/20167.297.367.267.3127,070
9/19/201642.0442.3641.5941.687,552,674
9/19/20167.337.397.217.2641,536
9/16/201640.9542.0340.8341.8715,790,211
9/16/20167.177.387.177.2898,244
9/15/201640.7941.2640.6541.126,100,131
9/15/20167.237.357.157.1540,920
9/14/201640.6941.0440.5540.817,707,838
9/14/20167.017.177.007.0519,621
9/13/201641.2341.2440.4840.646,929,986
9/13/20167.097.096.907.0072,204
9/12/201640.8541.5240.7741.427,759,551
9/12/20167.137.166.997.1270,925
9/9/201641.5641.5841.0041.0110,977,898
9/9/20167.247.247.157.1634,349
9/8/201642.1242.1241.6541.857,694,303
9/8/20167.247.287.217.2335,700
9/7/201642.1542.2941.7741.9011,063,629
9/7/20167.387.407.207.2458,910
9/6/201642.1042.3241.8042.167,079,106
9/6/20167.367.437.217.26106,234
9/2/201642.3642.4541.8942.097,208,223
9/2/20167.447.507.267.3443,092
9/1/201641.9242.3441.7442.3010,739,240
9/1/20167.157.427.157.3670,485
8/31/201642.8742.9841.9342.0212,445,790
8/31/20167.087.157.017.1044,834
8/30/201643.0143.3642.5642.8312,176,249
8/30/20167.107.247.067.1043,116
8/29/201643.0043.5742.9543.259,223,169
8/29/20167.117.197.117.1329,593
8/26/201642.7243.2842.0942.9818,670,546
8/26/20167.107.407.077.1361,688
8/25/201643.1744.0042.2742.8438,568,594
8/25/20167.107.147.087.1034,071
8/24/201643.9644.1043.0743.177,578,510
8/24/20167.207.347.087.1191,687
8/23/201644.3744.4243.9043.907,401,381
8/23/20167.407.517.057.21146,917
8/22/201644.0844.3643.7944.176,518,441
8/22/20167.637.707.377.40133,085
8/19/201644.1744.3143.6544.249,439,877
8/19/20167.828.077.637.89199,318
8/18/201644.6844.7444.2544.366,548,777
8/18/20168.178.298.178.2514,105
8/17/201645.1445.1444.4444.688,630,316
8/17/20168.198.218.118.194,761
8/16/201645.0245.0844.8244.927,584,409
8/16/20168.188.248.068.2122,330
8/15/201645.2045.2344.8545.156,525,830
8/15/20168.258.288.118.2016,032
8/12/201644.8245.1044.5545.046,686,348
8/12/20168.308.428.228.2333,449
8/11/201644.8545.1444.7545.055,756,248
8/11/20168.228.388.228.3016,444
8/10/201645.0845.2944.6844.816,026,022
8/10/20168.438.468.248.2542,030
8/9/201645.0745.1844.9945.086,486,199
8/9/20168.188.398.108.3227,831
8/8/201645.0645.4144.8845.027,657,947
8/8/20168.028.147.928.1020,528
8/5/201645.0045.4144.8745.266,555,269
8/5/20168.068.157.987.9952,529
8/4/201645.0645.0944.7844.816,583,457
8/4/20168.048.128.008.0969,237
8/3/201645.0745.0944.8344.957,783,077
8/3/20168.008.127.738.00126,285
8/2/201645.7245.7944.8645.0710,352,748
8/2/20168.208.207.848.0138,061
8/1/201644.7545.5844.7245.2912,152,584
7/29/201644.3845.1244.2644.7513,423,155
7/29/20167.828.067.827.9961,460
7/28/201644.0245.1643.9344.4518,284,740
7/28/20167.697.797.677.7912,273
7/27/201643.5743.9043.2443.6715,188,217
7/27/20167.757.767.657.6528,834
7/26/201643.3943.6243.3643.608,664,793
7/26/20167.657.767.657.6845,575
7/25/201643.0843.4443.0743.4111,525,920
7/25/20167.507.697.507.6517,421
7/22/201643.0543.2642.8143.1710,205,059
7/22/20167.607.617.487.4934,270
7/21/201642.8843.4242.8143.0411,491,486
7/21/20167.527.657.527.6539,707
7/20/201642.8042.9242.1042.6513,686,493
7/20/20167.577.617.537.5531,583
7/19/201641.9441.9941.6041.808,462,772
7/19/20167.657.657.477.5621,030
7/18/201642.0542.2341.8142.097,524,201
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center