$41.35 -0.24 (%) Abbott Laboratories - NYSE

Oct. 1, 2014 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABT historical data

Date Open High Low Close Volume
9/30/201441.8041.9941.5941.594,814,007
9/30/20146.796.856.736.7551,857
9/29/201441.6742.0141.6741.904,858,236
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
8/14/20146.686.786.676.689,038
8/13/201441.8842.1641.8342.163,441,526
8/13/20146.666.716.666.689,085
8/12/201441.9142.1141.4241.573,337,455
8/12/20146.806.816.656.688,835
8/11/201441.9242.1641.6342.052,630,373
8/11/20146.716.876.666.7245,866
8/8/201441.4841.7241.1541.694,417,627
8/8/20146.606.686.576.6232,467
8/7/201441.7541.9841.4841.534,013,768
8/7/20146.676.726.626.6623,633
8/6/201441.6741.9741.4441.773,726,879
8/6/20146.606.646.556.5833,143
8/5/201442.1442.3741.6641.784,190,516
8/5/20146.806.836.646.6428,301
8/4/201442.1242.5041.8442.393,639,066
8/1/201442.0042.3641.8142.033,905,918
8/1/20146.736.926.736.788,886
7/31/201442.5242.8842.0842.124,658,756
7/31/20146.806.926.706.7015,126
7/30/201442.9643.0942.6642.863,563,971
7/30/20146.806.826.726.8112,688
7/29/201442.9742.9842.5542.754,575,268
7/29/20146.856.856.706.7635,304
7/28/201442.9543.0542.6242.933,449,203
7/28/20146.926.976.866.8616,361
7/25/201442.8943.1142.7643.043,979,079
7/25/20146.987.016.966.999,043
7/24/201442.9443.1742.7442.894,890,718
7/24/20147.007.056.916.9824,750
7/23/201443.2443.2742.8742.974,315,903
7/23/20146.937.046.807.00105,172
7/22/201443.0043.2342.8843.098,315,779
7/22/20146.816.936.806.8415,125
7/21/201442.5043.0342.2642.968,027,487
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center