ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201981.8182.2880.5080.5480.544,764,000
Oct 21, 201983.1483.2881.5281.6581.655,487,900
Oct 18, 201982.4183.3282.0382.7982.795,219,800
Oct 17, 201981.5283.0081.4782.3882.384,172,800
Oct 16, 201981.3683.6979.6581.7881.7810,707,400
Oct 15, 201980.7082.7580.7081.9881.986,429,100
Oct 14, 201979.6980.1979.4279.8279.824,228,500
Oct 11, 201980.7381.3379.5579.6379.634,423,000
Oct 11, 20190.32 Dividend
Oct 10, 201979.0980.4679.0780.1479.825,085,000
Oct 09, 201979.3179.8178.8879.5079.184,008,500
Oct 08, 201980.5680.5678.5178.5178.205,924,200
Oct 07, 201981.4081.9880.9781.0480.722,673,200
Oct 04, 201981.3082.3281.2981.9981.663,390,100
Oct 03, 201979.2581.1378.7781.0780.753,956,000
Oct 02, 201981.4081.5578.7779.5379.215,547,100
Oct 01, 201984.0384.7781.7781.8481.514,436,700
Sep 30, 201982.1984.3982.1983.6783.344,340,900
Sep 27, 201983.0483.3481.4281.8481.513,396,600
Sep 26, 201983.2883.3882.0982.6682.333,265,200
Sep 25, 201982.4083.0582.1082.8682.532,795,100
Sep 24, 201983.6684.0382.2282.4482.113,525,400
Sep 23, 201983.4383.7283.1383.1682.832,279,900
Sep 20, 201983.5183.8882.8783.5883.257,130,100
Sep 19, 201983.8384.2583.1083.2382.903,392,900
Sep 18, 201983.5884.1682.8583.6483.312,767,500
Sep 17, 201983.4084.5083.2183.5883.253,578,300
Sep 16, 201983.9183.9183.0383.3683.033,991,200
Sep 13, 201985.3085.3683.8984.2783.933,633,200
Sep 12, 201985.0385.9984.9185.2184.873,517,500
Sep 11, 201982.4584.5682.2584.5284.184,458,900
Sep 10, 201983.4483.4881.0283.2182.885,613,100
Sep 09, 201986.3486.4383.8784.2283.884,444,600
Sep 06, 201986.2386.4385.6086.0485.704,451,300
Sep 05, 201985.0086.1684.5685.9085.564,356,400
Sep 04, 201984.5084.7083.7884.2283.883,673,100
Sep 03, 201984.4384.6483.2684.0683.724,060,600
Aug 30, 201985.4785.6284.6385.3284.983,627,900
Aug 29, 201985.0085.1184.4784.8284.483,758,600
Aug 28, 201983.2084.2683.0684.2283.883,889,500
Aug 27, 201983.8284.2083.2283.6583.324,845,200
Aug 26, 201982.6183.1882.0283.1282.793,521,200
Aug 23, 201983.8484.2581.3681.9381.606,228,400
Aug 22, 201984.9285.3183.6484.3784.033,207,000
Aug 21, 201985.0585.1584.2984.9084.563,894,300
Aug 20, 201985.9586.0184.4884.5484.203,322,400
Aug 19, 201985.7986.1385.3385.5685.224,579,800
Aug 16, 201984.7485.0884.2784.7884.445,786,300
Aug 15, 201984.1684.7383.5283.9483.604,952,600
Aug 14, 201985.8886.3183.9183.9483.604,106,200
Aug 13, 201985.3287.1084.9886.8986.544,808,300
Aug 12, 201986.3986.5184.3384.6684.323,650,800
Aug 09, 201985.6387.0585.4386.6286.275,102,700
Aug 08, 201985.1186.2785.0185.5685.226,439,300
Aug 07, 201983.8085.0082.3184.6084.265,502,600
Aug 06, 201983.8184.8983.6884.8684.524,422,500
Aug 05, 201984.7384.8882.4283.1682.836,253,800
Aug 02, 201985.9586.2084.7485.8285.484,756,400
Aug 01, 201987.1888.0685.6486.0885.747,022,000
Jul 31, 201988.1888.4086.3787.1086.756,197,200
Jul 30, 201988.1888.7387.8588.3187.962,864,700
Jul 29, 201988.0688.6287.3888.5588.203,623,900
Jul 26, 201988.3588.6287.3087.7587.404,177,700
Jul 25, 201988.2788.4787.7488.0087.654,671,200
Jul 24, 201988.4588.6987.5988.5988.243,879,100
Jul 23, 201988.1088.7687.5388.7488.394,049,100
Jul 22, 201987.3688.7187.2788.0787.726,566,100
Jul 19, 201988.2988.3387.4587.4987.145,824,000
Jul 18, 201986.2487.8485.3287.7687.418,311,600
Jul 17, 201985.8986.7585.4385.7685.429,381,400
Jul 16, 201984.1184.2482.9083.1682.833,886,700
Jul 15, 201983.8184.2483.4183.8183.485,177,700
Jul 12, 201985.2885.4483.0683.9283.585,667,200
Jul 12, 20190.32 Dividend
Jul 11, 201985.6585.9985.1985.7785.113,653,600
Jul 10, 201985.6885.8885.1585.3884.724,315,900
Jul 09, 201984.9685.3784.8285.2784.613,126,000
Jul 08, 201985.2885.2884.6985.0984.433,591,100
Jul 05, 201985.1685.5084.6485.4284.763,784,700
Jul 03, 201985.0585.6584.9285.6484.982,437,500
Jul 02, 201984.7584.9684.1584.9584.304,023,300
Jul 01, 201984.7484.9883.7584.4983.844,527,600
Jun 28, 201983.8284.2683.1284.1083.4516,436,700
Jun 27, 201983.3983.9883.0783.6983.044,111,600
Jun 26, 201984.0584.3782.6382.9682.325,731,400
Jun 25, 201984.9485.4584.2484.2483.594,915,300
Jun 24, 201984.7885.3384.6484.7184.064,531,600
Jun 21, 201985.3685.3684.4185.0084.348,855,400
Jun 20, 201984.8485.3284.3284.9484.296,436,400
Jun 19, 201983.4084.5083.0584.3383.684,113,400
Jun 18, 201982.4583.5981.9283.4282.786,253,000
Jun 17, 201982.3982.5881.6782.0581.424,095,900
Jun 14, 201982.1782.8682.0282.2281.594,771,100
Jun 13, 201981.9882.3381.7582.2981.665,220,400
Jun 12, 201981.2981.9781.2681.9581.323,332,300
Jun 11, 201981.7982.0080.6381.1280.493,905,500
Jun 10, 201981.0081.5080.4481.2780.643,927,100
Jun 07, 201980.4981.1680.3080.7480.125,136,400
Jun 06, 201978.8580.4378.6480.0979.475,966,700
Jun 05, 201977.8478.8577.8378.6978.085,286,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...