$36.95 -0.96 (%) Abbott Laboratories - New York Stock Exchange, Inc.

Jun. 27, 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
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
5/13/201637.8638.0637.4737.609,337,889
5/13/20166.466.466.366.4293,630
5/12/201638.1438.1737.5238.0010,395,442
5/12/20166.636.636.366.5295,314
5/11/201638.2038.2937.9038.0110,598,334
5/11/20166.756.766.536.6397,700
5/10/201638.3038.3037.7838.1011,228,249
5/10/20166.566.806.416.61192,540
5/9/201638.1138.5837.8837.9811,156,161
5/9/20166.616.616.406.4236,719
5/6/201638.2238.4037.7137.9711,399,947
5/6/20166.526.526.446.5043,240
5/5/201638.2838.7338.1038.5016,530,986
5/5/20166.576.636.466.5347,256
5/4/201638.3538.4638.0038.1013,975,308
5/4/20166.546.546.456.5033,420
5/3/201638.8038.8338.2138.5518,241,628
5/3/20166.756.766.546.6440,121
5/2/201638.8539.1238.4238.8521,292,314
5/2/20166.856.856.706.7340,666
4/29/201640.3740.3838.5838.9030,646,842
4/29/20166.856.926.756.7840,089
4/28/201640.0841.6939.9940.4254,527,662
4/28/20166.916.996.766.8297,686
4/27/201643.9344.0043.6943.835,035,092
4/27/20166.686.926.686.9121,567
4/26/201644.1644.2543.7643.883,373,397
4/26/20166.706.756.636.70121,555
4/25/201644.0144.2043.8144.014,136,820
4/25/20166.716.726.606.7089,816
4/22/201643.7244.1743.7244.084,691,801
4/22/20166.616.706.596.6629,873
4/21/201643.7844.3243.5943.886,171,502
4/21/20166.696.736.636.6531,050
4/20/201644.4844.5843.5143.978,693,520
4/20/20166.646.746.586.6657,959
4/19/201644.0044.0143.4943.857,787,180
4/19/20166.806.806.636.6779,577
4/18/201643.1844.0143.1843.954,268,804
4/18/20166.796.796.756.7517,380
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center