$40.46 +0.06 (%) Abbott Laboratories - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/201740.5140.7740.3540.465,908,000
1/20/20176.666.856.656.8341,659
1/19/201740.6440.7340.2440.407,160,171
1/19/20176.636.686.586.6534,459
1/18/201741.0541.1040.5140.767,195,205
1/18/20176.846.846.606.6071,840
1/17/201740.6741.0440.5340.908,272,727
1/17/20176.946.946.756.83121,989
1/16/20176.856.906.736.8346,683
1/13/201740.7541.3640.6940.939,533,780
1/13/20176.776.806.616.6632,313
1/12/201740.7940.7940.3140.728,633,354
1/12/20176.606.856.596.7644,227
1/11/201741.0541.4240.4941.0810,699,446
1/11/20176.436.646.386.6357,641
1/10/201740.8141.6240.7841.299,256,298
1/10/20176.376.436.366.3936,190
1/9/201740.7941.0640.6240.7410,992,496
1/9/20176.406.446.366.3873,548
1/6/201739.7040.9939.6640.7814,628,910
1/6/20176.406.456.366.3945,353
1/5/201739.2439.7538.9839.7012,080,148
1/5/20176.486.536.386.4061,643
1/4/201739.0639.7339.0639.3622,644,542
1/4/20176.416.536.416.4532,766
1/3/201738.6339.0838.3439.059,677,316
1/3/20176.366.456.366.4125,424
12/30/201638.3338.8738.2538.4110,445,631
12/30/20166.336.416.306.3854,973
12/29/201638.3038.5138.1138.317,050,816
12/29/20166.346.366.306.3332,498
12/28/201638.6338.7738.0838.226,828,535
12/28/20166.346.426.316.3541,925
12/27/201638.4838.9438.4738.606,633,668
12/23/201638.3338.6538.2238.424,625,616
12/23/20166.256.496.216.3361,435
12/22/201638.1538.3437.9138.297,980,888
12/22/20166.276.366.276.3047,075
12/21/201638.1938.2837.9038.249,190,942
12/21/20166.346.346.316.3197,608
12/20/201638.4038.5138.0238.196,992,899
12/20/20166.346.376.296.33124,949
12/19/201638.2338.6338.0638.3410,153,529
12/19/20166.286.386.286.3757,534
12/16/201639.0239.3337.9838.1015,107,518
12/16/20166.396.396.286.29116,089
12/15/201638.7639.0538.2738.939,229,364
12/15/20166.326.416.316.3831,972
12/14/201639.4239.7938.6738.8211,284,054
12/14/20166.376.506.326.34385,879
12/13/201639.3139.6739.1739.447,483,281
12/13/20166.506.526.386.4851,718
12/12/201639.2039.5139.0639.207,772,266
12/12/20166.576.576.456.4747,716
12/9/201638.8239.3438.7839.207,802,493
12/9/20166.596.596.506.53109,993
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center