$42.46 +0.03 (%) Abbott Laboratories - NYSE

Oct. 24, 2014 | 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
10/24/201442.3442.6742.1242.464,676,934
10/24/20146.826.856.826.8216,909
10/23/201442.0042.7741.9542.434,599,309
10/23/20146.826.846.826.839,644
10/22/201442.5043.0341.4841.596,986,485
10/22/20146.906.906.796.8230,145
10/21/201441.9142.4341.7542.395,352,601
10/21/20146.706.866.666.8535,807
10/20/201440.8541.5140.6741.465,014,431
10/20/20146.596.706.506.6720,072
10/17/201440.3541.0440.1740.867,215,467
10/17/20146.446.656.436.5081,407
10/16/201439.3440.3139.2839.998,828,740
10/16/20146.496.496.256.3994,342
10/15/201440.3840.5339.3640.018,971,841
10/15/20146.556.566.506.5151,619
10/14/201441.0041.9440.9441.067,129,203
10/14/20146.566.646.556.6310,927
10/13/201441.4741.7740.8740.924,497,868
10/10/201441.4742.2941.4541.544,990,064
10/10/20146.726.746.556.6758,233
10/9/201442.1942.5441.6141.635,503,651
10/9/20146.726.796.656.67133,540
10/8/201441.4442.1741.3542.146,067,532
10/8/20146.756.756.556.6434,617
10/7/201442.0942.1841.4541.465,178,167
10/7/20146.846.876.756.7523,695
10/6/201442.0442.4741.9942.366,713,358
10/6/20146.846.866.726.8565,111
10/3/201441.4141.8641.2841.793,430,933
10/3/20146.736.856.736.8518,210
10/2/201441.2241.4540.9141.214,707,110
10/2/20146.706.766.556.7657,706
10/1/201442.0542.0641.0141.185,573,753
10/1/20146.806.806.746.7641,006
9/30/201441.8041.9941.5941.594,874,837
9/30/20146.796.856.736.7551,857
9/29/201441.6742.0141.6741.904,881,079
9/29/20146.896.916.826.8490,624
9/26/201442.1342.2441.9142.016,349,912
9/26/20146.956.956.876.9239,237
9/25/201442.4242.4841.9742.004,316,923
9/25/20147.007.026.886.9587,908
9/24/201442.4542.9142.4442.636,268,276
9/24/20146.887.046.837.0232,632
9/23/201442.7143.1642.4942.506,585,899
9/23/20146.886.946.706.8850,390
9/22/201443.5943.6743.2243.403,402,047
9/22/20147.017.056.896.9455,306
9/19/201443.9644.2043.5643.596,139,284
9/19/20147.047.066.967.01127,744
9/18/201443.4943.8743.4443.695,032,936
9/18/20147.047.107.047.09130,091
9/17/201442.9443.5742.7643.384,789,712
9/17/20147.027.077.027.0726,338
9/16/201442.7142.9742.4942.903,179,453
9/16/20147.077.126.987.0791,303
9/15/201442.6142.7842.4442.723,067,465
9/15/20147.007.107.007.07522,703
9/12/201442.6242.8742.4542.554,260,518
9/12/20147.007.076.987.0538,271
9/11/201442.6943.0342.3842.567,754,892
9/11/20147.057.067.037.0528,099
9/10/201442.9843.0542.6342.903,502,990
9/10/20147.047.057.037.0424,156
9/9/201442.8342.9842.6442.833,586,826
9/9/20147.047.067.007.0120,106
9/8/201442.8843.0842.6042.812,602,916
9/8/20146.987.016.987.0010,462
9/5/201442.8842.9642.4542.953,484,303
9/5/20147.037.076.997.0129,113
9/4/201442.8043.0842.6742.904,123,171
9/4/20147.007.076.997.0064,278
9/3/201442.4042.7942.3542.764,143,531
9/3/20147.017.076.997.0329,199
9/2/201442.1742.4041.9442.234,300,880
9/2/20147.027.077.007.0065,566
8/29/201442.4142.4142.0642.244,384,357
8/29/20147.107.107.057.0746,465
8/28/201442.4342.6042.2742.352,525,299
8/28/20147.057.127.057.1057,338
8/27/201442.7342.8842.5042.602,805,103
8/27/20147.107.117.057.0945,415
8/26/201442.5042.9342.3742.803,230,191
8/26/20147.187.187.107.1252,907
8/25/201442.4142.7042.2742.492,423,959
8/25/20147.107.207.067.1556,302
8/22/201442.2242.3342.0042.112,462,384
8/22/20147.107.107.057.1032,457
8/21/201442.2942.5242.2042.323,060,842
8/21/20147.087.137.007.1061,652
8/20/201442.2242.4941.9642.144,953,586
8/20/20147.107.307.107.14236,460
8/19/201442.3042.6242.0942.542,963,360
8/19/20146.957.106.887.08256,569
8/18/201442.6242.6242.1042.233,234,772
8/18/20146.626.716.616.6624,427
8/15/201442.3642.6541.7142.065,031,806
8/15/20146.696.706.606.6114,307
8/14/201442.1542.4542.1542.334,679,931
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center