ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201754.5955.2354.4055.0655.064,915,600
Oct 16, 201754.6254.9154.5254.6354.633,725,500
Oct 13, 201754.6454.7954.4554.6554.654,951,800
Oct 12, 201754.2454.7354.1154.7154.714,405,000
Oct 12, 20170.265 Dividend
Oct 11, 201755.2655.3554.3254.4454.176,940,000
Oct 10, 201754.7755.4354.5355.4055.134,943,100
Oct 09, 201755.0555.0554.6154.6654.393,985,600
Oct 06, 201754.9055.0654.5155.0054.734,302,100
Oct 05, 201754.3755.1154.3554.9254.655,143,100
Oct 04, 201753.6754.3453.6154.3454.085,629,700
Oct 03, 201753.7554.0053.7053.7553.494,464,900
Oct 02, 201753.6453.7053.2053.6853.428,681,900
Sep 29, 201753.6453.7953.2953.3653.108,459,000
Sep 28, 201754.7554.8053.6153.6453.3814,861,100
Sep 27, 201752.8553.0851.5552.1551.908,025,600
Sep 26, 201752.6253.3052.5952.8552.596,960,100
Sep 25, 201752.4652.7852.3152.6152.359,778,100
Sep 22, 201751.5152.5851.5052.5152.257,979,000
Sep 21, 201751.8851.9851.3851.4351.185,737,600
Sep 20, 201751.3951.9251.3951.8951.644,967,000
Sep 19, 201752.1552.2451.3751.4151.163,790,900
Sep 18, 201751.8952.0951.6052.0851.833,371,000
Sep 15, 201751.7551.8851.4951.7651.516,699,700
Sep 14, 201751.9352.1051.5751.6951.445,568,300
Sep 13, 201752.2452.3351.8952.0051.754,214,100
Sep 12, 201752.4952.5451.8852.2552.003,759,600
Sep 11, 201752.3552.6052.0152.4552.193,668,800
Sep 08, 201751.2952.1551.2952.0251.776,221,800
Sep 07, 201751.4051.6251.1351.4951.244,631,700
Sep 06, 201751.2051.4251.0651.1950.947,719,500
Sep 05, 201750.8451.1850.6451.0350.784,027,200
Sep 01, 201751.0351.4150.8151.1850.934,599,400
Aug 31, 201750.3051.0550.1150.9450.696,207,800
Aug 30, 201750.0250.2149.8750.1149.872,926,200
Aug 29, 201749.9150.2849.4950.1549.914,117,300
Aug 28, 201749.5450.3549.5250.2650.026,126,900
Aug 25, 201749.5949.8049.3549.3549.114,852,400
Aug 24, 201749.7449.8449.3349.3849.143,871,800
Aug 23, 201749.5549.7649.3849.6449.404,559,000
Aug 22, 201748.9549.8548.8849.7149.474,018,800
Aug 21, 201748.7848.9948.5848.8848.644,282,000
Aug 18, 201749.1049.1748.6848.7448.504,810,800
Aug 17, 201749.6350.1549.2549.2949.056,633,100
Aug 16, 201749.0449.8648.9749.8149.576,492,100
Aug 15, 201749.0649.2148.8148.8248.582,922,100
Aug 14, 201748.7449.2548.7049.0848.843,238,600
Aug 11, 201748.2448.7748.0648.5448.303,978,900
Aug 10, 201748.7448.8548.0548.0647.834,652,200
Aug 09, 201748.7648.8748.4348.7748.534,102,900
Aug 08, 201749.2449.2448.8148.8848.643,390,700
Aug 07, 201749.2649.3849.1049.3049.062,898,300
Aug 04, 201749.2449.3649.0949.2649.023,334,700
Aug 03, 201749.2649.2948.9349.1648.924,365,700
Aug 02, 201749.1449.2648.7949.2348.994,841,500
Aug 01, 201749.2149.3148.7249.1548.915,098,000
Jul 31, 201749.6149.8449.1649.1848.946,036,200
Jul 28, 201750.1650.2049.5149.6149.375,688,300
Jul 27, 201750.3250.3649.9150.1149.877,370,900
Jul 26, 201750.7450.8150.2750.4050.156,057,100
Jul 25, 201750.9851.0050.6250.8350.585,692,800
Jul 24, 201750.8150.9950.4750.8050.558,584,300
Jul 21, 201750.7350.9350.4950.8450.597,980,300
Jul 20, 201749.6851.1349.3550.8550.6012,331,200
Jul 19, 201748.8049.4748.7649.4349.196,485,000
Jul 18, 201748.6948.8548.2848.7448.504,163,600
Jul 17, 201748.9149.0348.7248.7648.523,358,400
Jul 14, 201748.2049.1148.1548.9148.674,111,000
Jul 13, 201748.4348.5347.8348.0847.857,016,600
Jul 12, 201748.1748.6948.0048.4348.193,906,900
Jul 12, 20170.265 Dividend
Jul 11, 201748.2048.4348.0448.1547.654,084,400
Jul 10, 201748.4248.5348.1448.2347.733,479,900
Jul 07, 201748.1748.4847.9848.4447.944,354,300
Jul 06, 201748.8348.8647.9047.9447.445,665,300
Jul 05, 201748.7249.1048.6649.0048.495,637,200
Jul 03, 201748.7349.0448.6648.7148.212,454,800
Jun 30, 201748.7849.0548.6148.6148.114,723,300
Jun 29, 201748.7349.2048.5048.7348.236,048,500
Jun 28, 201748.9349.0248.3548.4847.988,366,300
Jun 27, 201748.9549.1348.6548.6748.173,893,200
Jun 26, 201749.2149.4548.8948.9148.405,302,600
Jun 23, 201749.1849.3648.9749.0848.579,343,900
Jun 22, 201748.6049.5948.5149.2748.768,714,100
Jun 21, 201748.7948.9348.2948.5748.078,271,800
Jun 20, 201748.8949.3048.7548.7748.278,500,700
Jun 19, 201748.3449.1748.1548.8948.387,409,500
Jun 16, 201748.1848.3847.8048.2147.719,902,200
Jun 15, 201747.5848.3447.3748.1247.629,366,700
Jun 14, 201747.4647.8747.4547.6447.156,076,900
Jun 13, 201747.2447.6747.2047.4646.977,163,700
Jun 12, 201747.2947.7247.1747.1746.687,365,500
Jun 09, 201746.8147.3146.6647.2946.809,117,300
Jun 08, 201746.5646.9845.9246.7246.248,337,000
Jun 07, 201746.3846.6046.2346.5646.084,358,400
Jun 06, 201746.5846.7046.3246.3645.886,048,300
Jun 05, 201746.5746.7546.3846.6246.147,810,600
Jun 02, 201746.3346.5546.1546.5046.026,885,700
Jun 01, 201745.5246.1045.4746.1045.627,385,500
May 31, 201745.2045.7545.1845.6645.1910,449,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...