$44.24 +0.67 (%) Abbott Laboratories - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABT historical data

Date Open High Low Close Volume
9/1/201544.2244.5043.3743.579,000,517
9/1/20158.258.448.198.36121,792
8/31/201545.9146.6345.1245.297,470,246
8/31/20158.208.378.138.3388,537
8/28/201545.6146.1145.2146.029,191,586
8/28/20158.198.198.158.1656,479
8/27/201545.6046.0544.6745.6414,260,393
8/27/20158.338.338.068.1774,929
8/26/201543.8644.1242.3043.9812,675,379
8/26/20157.948.407.948.14140,389
8/25/201544.8745.1042.8842.9014,575,371
8/25/20157.957.957.807.85112,569
8/24/201544.5145.8142.7343.7018,430,733
8/24/20158.008.007.387.81235,135
8/21/201548.0348.4347.1347.139,305,918
8/21/20158.078.078.008.02195,488
8/20/201549.4049.5148.5148.535,977,398
8/20/20158.118.168.028.10209,425
8/19/201550.1450.1749.4149.846,000,580
8/19/20158.348.347.918.11322,519
8/18/201550.3150.6050.2550.443,288,156
8/18/20158.038.508.008.29352,733
8/17/201550.0150.4149.7550.383,216,632
8/17/20157.447.797.447.6784,010
8/14/201549.8250.3149.7250.233,776,362
8/14/20157.447.527.407.5072,195
8/13/201550.0250.1149.6149.844,129,997
8/13/20157.487.517.407.4147,036
8/12/201550.4350.4949.2250.095,480,914
8/12/20157.427.497.327.4890,199
8/11/201550.1850.5249.9950.394,033,269
8/11/20157.617.687.457.48143,744
8/10/201550.4251.1750.3950.663,729,326
8/10/20157.407.727.377.6187,383
8/7/201550.4050.4449.3750.114,351,800
8/7/20157.497.507.347.43176,558
8/6/201550.5251.0150.0750.326,213,188
8/6/20157.657.657.447.49165,645
8/5/201550.9851.0050.3950.485,032,827
8/5/20157.707.707.547.63180,757
8/4/201550.7550.8150.2950.513,487,660
8/4/20157.277.757.207.74195,996
8/3/201550.8950.9150.1450.503,506,624
7/31/201551.0751.1350.6050.695,573,486
7/31/20157.457.647.397.63134,368
7/30/201550.9551.0550.5450.773,665,012
7/30/20157.537.557.397.43205,492
7/29/201550.9851.1750.7651.063,530,671
7/29/20157.667.757.497.50205,948
7/28/201551.0951.2450.6550.945,734,851
7/28/20157.968.037.667.74190,029
7/27/201550.6450.8550.2150.695,484,244
7/27/20157.958.067.908.01110,983
7/24/201550.8551.4750.8451.055,982,742
7/24/20158.098.107.957.9582,496
7/23/201551.3351.7450.9451.206,098,525
7/23/20158.008.107.998.05140,607
7/22/201549.8751.0949.2650.9810,392,287
7/22/20157.968.057.968.0164,678
7/21/201549.9150.2749.7649.766,399,842
7/21/20158.048.057.978.03123,388
7/20/201550.0150.3349.9850.065,416,592
7/20/20158.008.107.978.02118,311
7/17/201549.5249.9749.4549.905,408,700
7/17/20158.028.147.978.02241,129
7/16/201549.8249.8449.5449.773,830,381
7/16/20158.678.707.848.02496,694
7/15/201549.8449.9949.1449.316,611,980
7/15/20159.009.028.938.9560,957
7/14/201549.8150.3849.7050.204,253,666
7/14/20158.949.158.949.10169,913
7/13/201550.0050.1149.5849.725,519,853
7/13/20159.009.038.918.98174,279
7/10/201549.6350.1249.3949.935,028,191
7/10/20158.919.138.898.9598,178
7/9/201549.8049.9349.1849.195,604,805
7/9/20159.129.128.758.8083,290
7/8/201549.7450.0949.1749.255,839,565
7/8/20158.919.048.908.9070,806
7/7/201549.9650.2449.1050.216,069,408
7/7/20158.859.038.858.9884,606
7/6/201549.0250.1248.9249.745,783,811
7/6/20158.768.928.768.8728,611
7/3/20158.938.948.898.9217,820
7/2/201549.8049.8249.1649.412,740,289
7/2/20159.039.088.809.00120,910
7/1/201549.4049.6349.0849.523,378,206
6/30/201549.5149.5548.9149.084,514,667
6/30/20158.709.018.688.99558,078
6/29/201549.5449.8548.9649.015,364,310
6/29/20158.878.908.678.6748,717
6/26/201549.4749.9849.2749.976,780,539
6/26/20158.958.958.848.9844,648
6/25/201549.6549.8749.2849.333,607,886
6/25/20159.059.058.979.0044,088
6/24/201549.5949.8549.4849.504,572,432
6/24/20159.069.139.039.0866,362
6/23/201550.2250.4749.6949.883,258,331
6/23/20159.109.259.049.10164,399
6/22/201549.9650.3749.8450.034,627,048
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!