$38.68 +0.20 (%) Abbott Laboratories - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201638.3338.7938.0138.687,046,942
12/8/20166.436.566.426.55117,423
12/7/201638.1338.4937.4238.4810,888,596
12/7/20166.346.446.316.3832,682
12/6/201638.4438.6538.2238.426,136,078
12/6/20166.286.346.286.3258,542
12/5/201638.1138.4537.9938.439,514,677
12/5/20166.326.406.266.3190,049
12/2/201637.6838.0837.6037.907,252,818
12/2/20166.316.406.266.3285,584
12/1/201638.1238.3037.3837.609,008,519
12/1/20166.266.386.256.3133,897
11/30/201638.7538.7538.0738.0714,916,757
11/30/20166.146.236.096.2189,016
11/29/201638.8639.0238.6638.737,338,493
11/29/20166.166.216.106.1145,399
11/28/201639.2239.2238.7038.745,727,767
11/28/20166.166.256.166.2036,799
11/25/201639.0839.2138.9439.162,733,423
11/25/20166.136.266.136.1923,551
11/24/20166.046.236.046.1379,551
11/23/201638.0439.1337.9038.989,570,229
11/23/20166.166.176.096.1073,741
11/22/201639.4239.6137.8138.1016,242,514
11/22/20166.206.246.166.2058,926
11/21/201639.8540.1339.6439.768,614,699
11/21/20166.196.246.156.2138,235
11/18/201640.3140.4239.8039.847,015,102
11/18/20166.416.456.166.17117,087
11/17/201640.0040.5040.0040.396,582,611
11/17/20166.196.406.156.2294,445
11/16/201639.8040.2539.6539.958,894,057
11/16/20165.986.245.986.1367,950
11/15/201639.2939.9439.0539.819,264,702
11/15/20165.995.995.915.98111,607
11/14/201640.1140.1739.1039.2011,193,384
11/14/20165.925.995.925.9572,990
11/11/201640.3840.4839.9040.145,728,958
11/11/20165.956.085.815.92111,999
11/10/201640.5240.8640.3240.619,716,401
11/10/20166.156.175.956.0048,322
11/9/201641.5041.5339.1740.0713,102,893
11/9/20166.036.145.906.1368,746
11/8/201639.6240.0839.2539.836,654,531
11/8/20166.146.265.856.0887,690
11/7/201639.6439.9639.5439.866,458,823
11/7/20166.066.266.056.2440,086
11/4/201638.4539.4438.4139.098,748,052
11/4/20166.136.206.066.0752,299
11/3/201638.8639.1538.3038.387,529,419
11/3/20166.266.286.076.1460,639
11/2/201639.0539.2238.7038.706,323,159
11/2/20166.346.356.246.2691,904
11/1/201639.2439.3638.6439.058,078,902
11/1/20166.386.426.306.4037,533
10/31/201639.4339.5439.2239.248,241,729
10/31/20166.416.416.356.3752,042
10/28/201640.2540.6039.5139.5412,520,066
10/28/20166.366.456.366.3927,754
10/27/201640.0940.5340.0640.296,583,166
10/27/20166.416.466.376.4036,729
10/26/201640.0040.2839.7639.967,196,700
10/26/20166.496.586.386.4046,807
10/25/201640.4240.6140.1540.196,598,577
10/25/20166.496.556.456.4823,266
10/24/201640.7940.9240.3140.416,998,807
10/24/20166.516.556.446.4723,570
10/21/201640.4140.6140.1640.507,276,420
10/21/20166.676.676.396.4952,178
10/20/201640.0140.8140.0040.748,725,859
10/20/20166.576.766.576.6934,850
10/19/201640.5241.3839.9440.0119,300,013
10/19/20166.526.646.506.5832,251
10/18/201640.8541.4140.5041.179,604,947
10/18/20166.296.576.296.4947,623
10/17/201640.7340.9540.5540.597,252,727
10/17/20166.466.506.166.24161,193
10/14/201641.1741.5340.7740.798,818,965
10/14/20166.666.796.466.4877,700
10/13/201640.7441.2440.4140.986,544,653
10/13/20166.486.906.466.6476,603
10/12/201641.0541.4240.8240.986,403,932
10/12/20166.616.676.516.5557,225
10/11/201643.2043.2741.0241.1623,896,101
10/11/20166.736.956.566.64101,503
10/10/201643.1543.7843.0643.508,285,075
10/7/201643.0043.1942.5742.977,249,757
10/7/20166.906.926.706.7591,229
10/6/201642.6943.0542.3242.977,250,220
10/6/20166.936.986.906.9014,116
10/5/201642.3442.8142.3342.747,218,730
10/5/20166.927.036.906.9452,307
10/4/201642.4842.7941.8642.105,870,725
10/4/20166.987.036.876.9288,154
10/3/201642.0642.5841.8842.555,947,395
10/3/20167.227.226.956.9872,545
9/30/201641.7442.4741.6942.297,451,020
9/30/20167.217.247.137.1925,300
9/29/201642.1142.2541.2641.446,785,740
9/29/20167.307.307.197.2254,570
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center