$43.60 0.00 (%) Abbott Laboratories - New York Stock Exchange, Inc.

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABT historical data

Date Open High Low Close Volume
7/26/201643.3943.6243.3643.608,664,793
7/26/20167.657.767.657.6845,575
7/25/201643.0843.4443.0743.4111,525,920
7/25/20167.507.697.507.6517,421
7/22/201643.0543.2642.8143.1710,205,059
7/22/20167.607.617.487.4934,270
7/21/201642.8843.4242.8143.0411,491,486
7/21/20167.527.657.527.6539,707
7/20/201642.8042.9242.1042.6513,686,493
7/20/20167.577.617.537.5531,583
7/19/201641.9441.9941.6041.808,462,772
7/19/20167.657.657.477.5621,030
7/18/201642.0542.2341.8142.097,524,201
7/18/20167.627.767.597.7326,432
7/15/201642.4042.5342.0342.107,693,538
7/15/20167.687.687.497.6136,539
7/14/201642.3442.4242.0242.289,011,856
7/14/20167.687.757.477.7234,669
7/13/201642.2442.5241.8541.977,920,234
7/13/20167.797.857.367.6084,510
7/12/201642.3442.6542.1442.478,268,794
7/12/20167.317.697.227.6695,539
7/11/201642.0342.3142.0042.129,053,078
7/11/20167.257.387.147.1819,292
7/8/201641.6042.2741.5641.8911,071,768
7/8/20167.107.187.037.1032,202
7/7/201640.8341.5740.8041.3617,624,412
7/7/20167.167.207.027.0231,438
7/6/201639.2740.8839.2540.8313,177,175
7/6/20167.117.307.047.1344,262
7/5/201639.3139.5639.2139.4410,029,256
7/5/20167.037.196.907.1823,030
7/4/20166.957.066.957.0627,890
7/1/201639.3139.7139.1639.546,904,578
6/30/201638.6539.3138.5739.3110,425,042
6/30/20166.967.016.906.9133,790
6/29/201637.9538.7537.9538.578,366,480
6/29/20166.816.936.786.9324,369
6/28/201637.2837.5837.0637.568,379,696
6/28/20166.676.796.656.7642,000
6/27/201637.5137.5836.7636.9512,814,945
6/27/20166.796.796.646.6429,200
6/24/201638.3738.5637.9137.9116,525,037
6/24/20166.616.946.616.8232,255
6/23/201639.0439.6338.9939.6310,755,509
6/23/20166.956.956.876.8723,950
6/22/201637.7238.8537.7238.7410,868,100
6/22/20166.966.966.896.9029,625
6/21/201638.0038.1837.7037.738,841,062
6/21/20166.906.956.846.9130,490
6/20/201637.8838.0737.7537.757,707,311
6/20/20166.796.976.796.9329,349
6/17/201637.4037.5937.2337.399,899,994
6/17/20166.866.966.746.74107,153
6/16/201637.3637.5436.8837.5010,267,861
6/16/20166.946.966.896.9017,954
6/15/201637.7537.8737.4037.437,716,278
6/15/20166.876.976.856.9736,540
6/14/201637.8737.8937.4437.669,613,240
6/14/20166.876.996.866.8745,633
6/13/201638.3238.5637.8537.8611,108,222
6/13/20166.927.036.886.92155,281
6/10/201638.6738.7038.2338.407,926,099
6/10/20167.017.036.866.97127,557
6/9/201638.8739.0838.7738.8710,093,110
6/9/20166.917.106.917.0164,029
6/8/201638.9039.0638.6538.919,133,984
6/8/20167.057.056.987.0220,548
6/7/201639.1239.2838.9238.9310,202,655
6/7/20167.007.056.947.0027,053
6/6/201639.2539.3839.0539.179,157,051
6/6/20166.807.036.807.0021,879
6/3/201639.5239.5439.0239.1810,841,185
6/3/20166.836.896.766.8518,268
6/2/201639.5039.6439.3539.5312,758,510
6/2/20166.756.896.726.8398,775
6/1/201639.3739.6239.3039.5011,554,986
6/1/20166.806.806.756.7821,665
5/31/201639.3339.6739.1439.6315,887,012
5/31/20166.836.836.766.7728,609
5/30/20166.606.806.606.7838,368
5/27/201639.0439.4038.9239.3012,339,372
5/27/20166.516.656.516.6543,511
5/26/201638.6538.9538.5438.8912,446,010
5/26/20166.506.526.396.5054,477
5/25/201638.0638.7738.0338.6816,141,174
5/25/20166.396.596.366.5729,906
5/24/201637.4938.0737.4337.988,678,415
5/24/20166.366.466.366.4196,496
5/23/201637.7237.7537.2737.377,126,702
5/20/201637.5537.7837.4837.607,807,640
5/20/20166.476.476.426.4638,675
5/19/201637.5637.6836.8937.248,221,339
5/19/20166.396.476.396.4549,650
5/18/201637.7538.1037.4937.7510,641,315
5/18/20166.416.456.406.4458,232
5/17/201638.2238.3037.5537.718,357,129
5/17/20166.476.476.406.4367,398
5/16/201637.6038.4137.6038.2510,178,499
5/16/20166.426.526.406.5268,807
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center