$44.25 +0.09 (%) Abbott Laboratories - NYSE

Nov. 26, 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
11/26/201444.1644.4343.9944.252,876,740
11/26/20147.687.717.677.7176,696
11/25/201444.3144.3843.9744.164,651,819
11/25/20147.687.707.627.7069,445
11/24/201443.5944.4043.5944.323,798,661
11/24/20147.707.707.587.7064,315
11/21/201444.1544.1943.7143.816,495,819
11/21/20147.477.757.457.69238,406
11/20/201443.3043.8443.0543.784,862,128
11/20/20147.407.497.367.47188,746
11/19/201443.7943.7943.3543.433,768,012
11/19/20147.297.407.297.39105,775
11/18/201443.8043.8843.4343.706,725,157
11/18/20147.307.357.247.2667,695
11/17/201443.7143.9543.6143.713,871,735
11/17/20147.287.387.207.3561,859
11/14/201444.5944.5943.6843.814,205,973
11/14/20147.347.347.267.2857,341
11/13/201444.2844.7744.2144.593,488,759
11/13/20147.407.407.257.3264,337
11/12/201444.1944.3043.9444.233,486,008
11/12/20147.307.407.287.39161,451
11/11/201444.1244.6344.1044.253,192,581
11/11/20147.257.307.207.22137,269
11/10/201443.3544.1043.1744.095,318,871
11/10/20147.237.277.187.1828,607
11/7/201443.7743.8143.1743.373,992,656
11/7/20147.077.207.077.18164,785
11/6/201443.6043.8443.4443.693,770,619
11/6/20147.047.137.047.1268,298
11/5/201443.9343.9943.3443.664,193,219
11/5/20147.107.157.057.1234,286
11/4/201443.0243.6443.0243.614,187,088
11/4/20147.027.107.027.0864,900
11/3/201443.5643.6943.0643.294,404,108
11/3/20147.107.106.997.0173,900
10/31/201444.0544.0643.4443.596,124,921
10/31/20147.087.107.057.0950,311
10/30/201442.7043.5242.5343.493,828,757
10/30/20146.927.066.927.0567,985
10/29/201442.8143.5642.4042.744,253,202
10/29/20146.826.906.816.8830,789
10/28/201442.2242.5141.9542.506,106,167
10/28/20146.836.846.756.7926,554
10/27/201442.4242.4842.0442.243,943,851
10/27/20146.846.886.806.8016,205
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center