$48.32 -0.14 (%) Abbott Laboratories - NYSE

Apr. 24, 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
4/24/201548.3648.5248.0948.323,450,954
4/24/20159.959.969.909.9268,277
4/23/201548.3548.6247.8348.466,401,891
4/23/20159.929.999.919.9552,256
4/22/201547.2548.4047.1248.357,638,395
4/22/20159.899.939.809.8892,046
4/21/201546.9447.2846.7247.128,616,020
4/21/20159.619.899.609.8481,962
4/20/201546.4246.7146.3746.633,371,941
4/20/20159.559.899.549.63261,817
4/17/201546.2946.4545.8146.254,311,965
4/17/20159.729.829.509.63155,456
4/16/201546.6146.8946.3846.523,768,951
4/16/20159.689.839.659.7391,745
4/15/201546.8146.9546.5946.834,046,567
4/15/20159.9910.009.659.7994,960
4/14/201546.5146.7546.3446.703,244,035
4/14/201510.2010.259.949.9994,046
4/13/201546.7847.1146.5046.533,064,458
4/13/201510.6010.6010.1010.13142,405
4/10/201546.9847.2046.7047.153,759,949
4/10/201510.5510.5810.4610.5458,265
4/9/201546.5047.1246.4547.004,337,295
4/9/201510.6210.6210.5410.5872,366
4/8/201546.2146.7545.9046.616,011,829
4/8/201510.4010.6810.2410.58170,180
4/7/201546.3046.6046.1646.193,161,108
4/7/201510.4310.4810.2810.31115,192
4/6/201545.8046.5745.6546.304,083,515
4/6/201510.0910.3310.0810.31179,104
4/2/201546.1146.3945.7346.133,974,001
4/2/201510.0310.119.9910.03108,500
4/1/201546.3346.3745.5545.896,368,966
4/1/201510.1410.1410.0310.0489,356
3/31/201546.8346.9846.3346.335,358,147
3/31/20159.9210.129.8410.12141,873
3/30/201547.0047.2146.8947.082,967,205
3/30/20159.929.999.849.9668,066
3/27/201546.6147.0346.4246.783,444,362
3/27/20159.979.979.839.9157,477
3/26/201546.4146.7946.1046.504,367,392
3/26/20159.899.929.809.8934,359
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
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center