$50.69 -0.08 (%) Abbott Laboratories - NYSE

Jul. 31, 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
7/31/201551.0751.1350.6050.695,573,486
7/31/20157.457.647.397.63134,368
7/30/201550.9551.0550.5450.773,665,012
7/30/20157.537.557.397.43205,492
7/29/201550.9851.1750.7651.063,530,671
7/29/20157.667.757.497.50205,948
7/28/201551.0951.2450.6550.945,734,851
7/28/20157.968.037.667.74190,029
7/27/201550.6450.8550.2150.695,484,244
7/27/20157.958.067.908.01110,983
7/24/201550.8551.4750.8451.055,982,742
7/24/20158.098.107.957.9582,496
7/23/201551.3351.7450.9451.206,098,525
7/23/20158.008.107.998.05140,607
7/22/201549.8751.0949.2650.9810,392,287
7/22/20157.968.057.968.0164,678
7/21/201549.9150.2749.7649.766,399,842
7/21/20158.048.057.978.03123,388
7/20/201550.0150.3349.9850.065,416,592
7/20/20158.008.107.978.02118,311
7/17/201549.5249.9749.4549.905,408,700
7/17/20158.028.147.978.02241,129
7/16/201549.8249.8449.5449.773,830,381
7/16/20158.678.707.848.02496,694
7/15/201549.8449.9949.1449.316,611,980
7/15/20159.009.028.938.9560,957
7/14/201549.8150.3849.7050.204,253,666
7/14/20158.949.158.949.10169,913
7/13/201550.0050.1149.5849.725,519,853
7/13/20159.009.038.918.98174,279
7/10/201549.6350.1249.3949.935,028,191
7/10/20158.919.138.898.9598,178
7/9/201549.8049.9349.1849.195,604,805
7/9/20159.129.128.758.8083,290
7/8/201549.7450.0949.1749.255,839,565
7/8/20158.919.048.908.9070,806
7/7/201549.9650.2449.1050.216,069,408
7/7/20158.859.038.858.9884,606
7/6/201549.0250.1248.9249.745,783,811
7/6/20158.768.928.768.8728,611
7/3/20158.938.948.898.9217,820
7/2/201549.8049.8249.1649.412,740,289
7/2/20159.039.088.809.00120,910
7/1/201549.4049.6349.0849.523,378,206
6/30/201549.5149.5548.9149.084,514,667
6/30/20158.709.018.688.99558,078
6/29/201549.5449.8548.9649.015,364,310
6/29/20158.878.908.678.6748,717
6/26/201549.4749.9849.2749.976,780,539
6/26/20158.958.958.848.9844,648
6/25/201549.6549.8749.2849.333,607,886
6/25/20159.059.058.979.0044,088
6/24/201549.5949.8549.4849.504,572,432
6/24/20159.069.139.039.0866,362
6/23/201550.2250.4749.6949.883,258,331
6/23/20159.109.259.049.10164,399
6/22/201549.9650.3749.8450.034,627,048
6/22/20159.139.139.009.10216,794
6/19/201549.9050.1149.7449.899,367,222
6/19/20159.169.169.029.101,076,831
6/18/201548.6950.1648.6549.947,971,766
6/18/20159.309.309.139.13172,600
6/17/201548.5048.7448.3348.573,724,436
6/17/20159.389.409.189.19145,586
6/16/201548.0748.5447.9048.483,919,688
6/16/20159.079.629.079.28306,289
6/15/201548.3048.3647.7248.074,807,120
6/15/20158.969.178.969.0696,899
6/12/201548.9148.9648.6448.673,692,146
6/12/20159.159.199.009.0246,188
6/11/201548.7049.2548.5149.067,101,190
6/11/20159.129.259.049.12102,373
6/10/201548.3648.6948.3048.505,614,880
6/10/20159.209.209.089.1343,502
6/9/201548.5248.5348.0148.183,402,013
6/9/20159.179.179.099.1659,570
6/8/201548.3748.5748.2048.444,352,984
6/8/20159.219.389.129.1772,310
6/5/201548.5948.6348.0148.453,542,377
6/5/20159.309.509.269.4567,562
6/4/201548.9849.1748.5348.684,686,970
6/4/20159.309.549.309.3654,176
6/3/201548.9649.1348.7448.863,309,634
6/3/20159.149.509.149.40102,958
6/2/201548.6549.1948.3248.945,138,146
6/2/20159.149.219.109.1681,818
6/1/201548.7749.2048.5748.945,055,102
6/1/20159.209.239.109.17105,918
5/29/201549.1849.2648.5348.608,667,203
5/29/20159.319.319.199.2679,989
5/28/201548.8849.3848.8449.265,980,570
5/28/20159.139.259.129.2429,116
5/27/201548.8749.0648.5949.014,348,559
5/27/20159.069.359.069.1952,506
5/26/201549.1049.2348.3948.603,879,591
5/26/20159.109.169.069.1487,336
5/25/20158.999.268.869.1344,570
5/22/201549.1049.4348.9149.033,454,659
5/22/20159.319.359.049.05134,887
5/21/201549.0649.4348.9049.344,193,680
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!