ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201983.8184.2483.4183.8183.815,177,700
Jul 12, 201985.2885.4483.0683.9283.925,667,200
Jul 12, 20190.32 Dividend
Jul 11, 201985.6585.9985.1985.7785.453,653,600
Jul 10, 201985.6885.8885.1585.3885.064,315,900
Jul 09, 201984.9685.3784.8285.2784.953,126,000
Jul 08, 201985.2885.2884.6985.0984.773,591,100
Jul 05, 201985.1685.5084.6485.4285.103,784,700
Jul 03, 201985.0585.6584.9285.6485.322,437,500
Jul 02, 201984.7584.9684.1584.9584.634,023,300
Jul 01, 201984.7484.9883.7584.4984.174,527,600
Jun 28, 201983.8284.2683.1284.1083.7916,436,700
Jun 27, 201983.3983.9883.0783.6983.384,111,600
Jun 26, 201984.0584.3782.6382.9682.655,731,400
Jun 25, 201984.9485.4584.2484.2483.934,915,300
Jun 24, 201984.7885.3384.6484.7184.394,531,600
Jun 21, 201985.3685.3684.4185.0084.688,855,400
Jun 20, 201984.8485.3284.3284.9484.626,436,400
Jun 19, 201983.4084.5083.0584.3384.024,113,400
Jun 18, 201982.4583.5981.9283.4283.116,253,000
Jun 17, 201982.3982.5881.6782.0581.744,095,900
Jun 14, 201982.1782.8682.0282.2281.914,771,100
Jun 13, 201981.9882.3381.7582.2981.985,220,400
Jun 12, 201981.2981.9781.2681.9581.643,332,300
Jun 11, 201981.7982.0080.6381.1280.823,905,500
Jun 10, 201981.0081.5080.4481.2780.973,927,100
Jun 07, 201980.4981.1680.3080.7480.445,136,400
Jun 06, 201978.8580.4378.6480.0979.795,966,700
Jun 05, 201977.8478.8577.8378.6978.405,286,200
Jun 04, 201976.2577.6176.1677.4677.175,836,000
Jun 03, 201976.2576.7975.4475.7175.436,286,500
May 31, 201975.9776.5275.6076.1375.856,570,800
May 30, 201976.0176.5975.8776.5276.233,600,300
May 29, 201975.3775.9774.9475.6775.394,013,100
May 28, 201977.0377.9875.6875.7175.435,418,600
May 24, 201976.0277.0875.9676.9876.694,866,300
May 23, 201976.1476.1475.3275.6375.355,507,000
May 22, 201976.1476.5975.8576.2675.983,062,700
May 21, 201976.5676.8276.0276.0375.753,819,700
May 20, 201975.6075.9675.2075.7775.494,493,100
May 17, 201976.2977.2175.9675.9775.695,169,300
May 16, 201976.5277.3776.1776.6076.316,098,100
May 15, 201975.5077.0275.2276.5176.224,385,500
May 14, 201975.6476.7775.6376.0375.755,319,300
May 13, 201975.1775.7974.9675.5075.225,166,700
May 10, 201976.2176.6674.5476.4576.163,993,500
May 09, 201975.6676.4874.8876.4276.133,736,700
May 08, 201976.9376.9776.1476.2275.944,362,800
May 07, 201978.5078.8776.2076.9176.625,322,500
May 06, 201977.4279.1777.3579.0778.784,006,700
May 03, 201978.8379.1378.2678.6978.405,452,700
May 02, 201978.4278.8777.9178.7878.495,112,200
May 01, 201979.3579.4778.2978.7478.456,702,300
Apr 30, 201978.2779.6977.9379.5679.265,514,100
Apr 29, 201978.5678.6377.5878.2777.984,355,000
Apr 26, 201978.4678.5777.5378.5678.274,286,500
Apr 25, 201976.6278.1876.3778.1177.826,011,700
Apr 24, 201976.0576.8775.6776.7576.466,238,400
Apr 23, 201974.6376.4174.4376.1075.826,823,500
Apr 22, 201973.1374.6073.0074.5174.235,810,700
Apr 18, 201973.6474.9072.7573.9273.649,712,200
Apr 17, 201976.1876.2972.3672.8872.6111,212,400
Apr 16, 201977.9478.7076.0676.3876.106,227,800
Apr 15, 201978.1178.4677.4677.5077.216,095,100
Apr 12, 201978.3778.8577.8278.0177.725,482,000
Apr 12, 20190.32 Dividend
Apr 11, 201979.1979.2378.3578.5177.904,432,100
Apr 10, 201978.7279.4278.5678.9778.355,604,600
Apr 09, 201978.2478.9678.0678.6778.064,836,700
Apr 08, 201978.9178.9177.9578.5277.915,178,900
Apr 05, 201978.9079.3678.3979.0078.383,434,500
Apr 04, 201979.4779.5178.0078.6278.014,671,200
Apr 03, 201979.9780.0079.1579.5078.883,973,700
Apr 02, 201979.8379.8379.0779.6279.003,717,900
Apr 01, 201980.6780.7479.2179.6679.044,842,000
Mar 29, 201979.8679.9979.1179.9479.325,891,200
Mar 28, 201979.1679.6678.7279.4478.825,675,900
Mar 27, 201979.0079.3177.8978.7378.124,101,900
Mar 26, 201978.8979.5178.6879.0078.383,596,400
Mar 25, 201977.8178.6777.6278.2377.623,844,500
Mar 22, 201979.8180.0077.6977.9777.367,532,900
Mar 21, 201979.4580.4979.3280.0679.445,899,100
Mar 20, 201979.8780.4379.1179.9479.325,388,800
Mar 19, 201979.1880.2579.0279.9679.346,048,600
Mar 18, 201979.9579.9577.9778.8378.227,671,100
Mar 15, 201979.0380.1578.9279.8679.2411,989,400
Mar 14, 201978.5079.0778.1478.9878.365,734,500
Mar 13, 201978.6779.1578.0778.6278.016,479,200
Mar 12, 201977.9978.4877.6378.2477.634,241,200
Mar 11, 201976.9277.8576.7077.8177.204,254,600
Mar 08, 201976.3576.6875.8676.6376.033,895,400
Mar 07, 201977.6977.9576.6176.8076.205,292,600
Mar 06, 201978.1178.2277.5277.7077.094,182,100
Mar 05, 201978.5678.9178.1378.2277.616,547,500
Mar 04, 201978.8478.9777.4778.6278.015,962,800
Mar 01, 201977.9978.7477.6878.5977.985,390,100
Feb 28, 201977.0178.0677.0177.6277.026,762,700
Feb 27, 201976.4577.3376.3377.2376.635,706,500
Feb 26, 201976.5877.1276.3876.7576.155,295,400
Feb 25, 201976.3977.0576.2476.8676.265,709,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...