$46.50 -0.03 (%) Abbott Laboratories - NYSE

Mar. 26, 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
3/25/201547.0447.5046.5046.535,061,123
3/25/20159.969.979.859.9167,248
3/24/201547.3147.6346.9947.004,595,765
3/24/20159.839.999.829.9352,591
3/23/201547.4747.7347.2247.473,931,064
3/23/20159.729.839.729.8255,258
3/20/201547.6647.7747.3347.477,563,000
3/20/20159.899.939.799.80126,594
3/19/201547.4647.5447.1347.444,013,577
3/19/20159.869.959.659.8762,114
3/18/201546.8747.6546.3947.396,656,678
3/18/20159.959.999.839.9181,294
3/17/201547.4347.8047.0747.095,609,080
3/17/20159.939.979.799.95105,137
3/16/201547.1247.8547.1247.834,763,607
3/16/20159.679.999.679.97103,304
3/13/201547.2147.2346.6146.884,744,141
3/13/20159.939.939.659.7580,975
3/12/201546.4747.3146.3547.255,209,681
3/12/201510.0010.159.919.9457,880
3/11/201546.3946.6546.2146.305,030,819
3/11/20159.699.909.629.8664,729
3/10/201546.4246.6146.1646.175,106,149
3/10/20159.879.949.609.73162,701
3/9/201546.5046.9846.4046.834,465,177
3/9/201510.1110.2510.0010.0951,035
3/6/201547.1847.2646.3546.507,264,893
3/6/201510.0010.129.8010.07111,190
3/5/201546.8847.5046.8247.444,842,614
3/5/201510.2910.3010.0010.0470,748
3/4/201546.8747.4846.8247.015,558,476
3/4/201510.0010.3310.0010.28127,713
3/3/201547.1447.1446.6747.096,018,949
3/3/201510.3610.379.9010.09104,173
3/2/201547.3447.6347.1347.227,016,259
3/2/201510.2010.4310.2010.3999,872
2/27/201547.4847.8847.3747.375,805,846
2/27/201510.1010.339.9910.23263,751
2/26/201547.3247.7147.1047.615,113,056
2/26/20159.9110.169.3510.09624,686
2/25/201547.5547.7447.2447.404,777,445
2/25/201510.4410.4910.0610.07268,564
2/24/201547.2747.5947.1347.474,789,018
2/24/201510.3810.4910.3310.45294,272
2/23/201547.3347.5047.0247.325,608,147
2/23/201510.0310.3610.0210.35373,860
2/20/201546.5347.5746.4047.486,512,476
2/20/20159.9010.139.8810.01597,287
2/19/201546.3646.6746.0946.616,590,308
2/19/20159.459.909.459.82373,605
2/18/201546.2646.5346.1546.414,051,384
2/18/20159.479.869.459.54306,180
2/17/201546.0546.5346.0046.416,366,566
2/17/20158.959.578.959.51515,024
2/13/201545.0546.1745.0246.096,524,939
2/13/20158.809.228.799.16367,596
2/12/201545.0445.2544.8045.224,683,672
2/12/20158.668.918.668.7483,091
2/11/201544.8845.2044.5644.934,303,211
2/11/20158.668.688.528.6063,868
2/10/201544.6845.0144.4044.925,210,459
2/10/20158.528.678.458.6644,913
2/9/201545.2145.2144.3044.526,585,898
2/9/20158.688.798.508.5588,287
2/6/201545.5946.2145.3345.505,601,576
2/6/20158.758.828.608.6352,995
2/5/201545.2645.8745.2645.656,374,401
2/5/20158.798.918.698.7494,391
2/4/201545.5545.9945.0545.178,231,178
2/4/20158.558.778.548.7747,066
2/3/201545.4145.8845.3445.838,380,452
2/3/20158.758.808.618.62130,004
2/2/201544.9345.2444.2845.237,313,058
2/2/20158.808.808.728.7587,903
1/30/201545.4045.6344.7044.769,613,315
1/30/20158.688.808.688.80234,239
1/29/201543.7945.4143.7045.2610,054,599
1/29/20158.608.808.598.77363,706
1/28/201543.9444.2043.3643.417,640,975
1/28/20158.648.658.538.5529,583
1/27/201543.8844.0243.4343.684,848,014
1/27/20158.668.668.568.6227,301
1/26/201543.7444.2043.4244.154,376,220
1/26/20158.658.798.658.75111,159
1/23/201544.4844.4843.8243.866,667,880
1/23/20158.448.698.448.66175,001
1/22/201544.3444.5743.8044.495,329,062
1/22/20158.608.608.468.50206,279
1/21/201543.9644.2543.6244.065,328,154
1/21/20158.188.558.108.52652,689
1/20/201544.6744.7543.8944.225,160,286
1/20/20158.058.148.058.0934,653
1/19/20158.008.068.008.059,331
1/16/201543.8044.5543.7244.494,564,231
1/16/20158.028.057.998.0263,112
1/15/201544.5044.6743.9043.953,920,286
1/15/20158.098.107.988.0068,393
1/14/201544.2944.6643.9344.285,865,894
1/14/20157.988.087.798.05110,759
1/13/201545.3445.5344.2544.616,745,033
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center