ABT - Abbott Laboratories

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201976.0277.0875.9676.9876.984,866,300
May 23, 201976.1476.1475.3275.6375.635,507,000
May 22, 201976.1476.5975.8576.2676.263,062,700
May 21, 201976.5676.8276.0276.0376.033,819,700
May 20, 201975.6075.9675.2075.7775.774,493,100
May 17, 201976.2977.2175.9675.9775.975,169,300
May 16, 201976.5277.3776.1776.6076.606,098,100
May 15, 201975.5077.0275.2276.5176.514,385,500
May 14, 201975.6476.7775.6376.0376.035,319,300
May 13, 201975.1775.7974.9675.5075.505,166,700
May 10, 201976.2176.6674.5476.4576.453,993,500
May 09, 201975.6676.4874.8876.4276.423,736,700
May 08, 201976.9376.9776.1476.2276.224,362,800
May 07, 201978.5078.8776.2076.9176.915,322,500
May 06, 201977.4279.1777.3579.0779.074,006,700
May 03, 201978.8379.1378.2678.6978.695,452,700
May 02, 201978.4278.8777.9178.7878.785,112,200
May 01, 201979.3579.4778.2978.7478.746,702,300
Apr 30, 201978.2779.6977.9379.5679.565,514,100
Apr 29, 201978.5678.6377.5878.2778.274,355,000
Apr 26, 201978.4678.5777.5378.5678.564,286,500
Apr 25, 201976.6278.1876.3778.1178.116,011,700
Apr 24, 201976.0576.8775.6776.7576.756,238,400
Apr 23, 201974.6376.4174.4376.1076.106,823,500
Apr 22, 201973.1374.6073.0074.5174.515,810,700
Apr 18, 201973.6474.9072.7573.9273.929,712,200
Apr 17, 201976.1876.2972.3672.8872.8811,212,400
Apr 16, 201977.9478.7076.0676.3876.386,227,800
Apr 15, 201978.1178.4677.4677.5077.506,095,100
Apr 12, 201978.3778.8577.8278.0178.015,482,000
Apr 12, 20190.32 Dividend
Apr 11, 201979.1979.2378.3578.5178.194,432,100
Apr 10, 201978.7279.4278.5678.9778.655,604,600
Apr 09, 201978.2478.9678.0678.6778.354,836,700
Apr 08, 201978.9178.9177.9578.5278.205,178,900
Apr 05, 201978.9079.3678.3979.0078.683,434,500
Apr 04, 201979.4779.5178.0078.6278.304,671,200
Apr 03, 201979.9780.0079.1579.5079.183,973,700
Apr 02, 201979.8379.8379.0779.6279.303,717,900
Apr 01, 201980.6780.7479.2179.6679.344,842,000
Mar 29, 201979.8679.9979.1179.9479.615,891,200
Mar 28, 201979.1679.6678.7279.4479.125,675,900
Mar 27, 201979.0079.3177.8978.7378.414,101,900
Mar 26, 201978.8979.5178.6879.0078.683,596,400
Mar 25, 201977.8178.6777.6278.2377.913,844,500
Mar 22, 201979.8180.0077.6977.9777.657,532,900
Mar 21, 201979.4580.4979.3280.0679.735,899,100
Mar 20, 201979.8780.4379.1179.9479.615,388,800
Mar 19, 201979.1880.2579.0279.9679.636,048,600
Mar 18, 201979.9579.9577.9778.8378.517,671,100
Mar 15, 201979.0380.1578.9279.8679.5311,989,400
Mar 14, 201978.5079.0778.1478.9878.665,734,500
Mar 13, 201978.6779.1578.0778.6278.306,479,200
Mar 12, 201977.9978.4877.6378.2477.924,241,200
Mar 11, 201976.9277.8576.7077.8177.494,254,600
Mar 08, 201976.3576.6875.8676.6376.323,895,400
Mar 07, 201977.6977.9576.6176.8076.495,292,600
Mar 06, 201978.1178.2277.5277.7077.384,182,100
Mar 05, 201978.5678.9178.1378.2277.906,547,500
Mar 04, 201978.8478.9777.4778.6278.305,962,800
Mar 01, 201977.9978.7477.6878.5978.275,390,100
Feb 28, 201977.0178.0677.0177.6277.306,762,700
Feb 27, 201976.4577.3376.3377.2376.925,706,500
Feb 26, 201976.5877.1276.3876.7576.445,295,400
Feb 25, 201976.3977.0576.2476.8676.555,709,600
Feb 22, 201975.3576.4575.3576.1375.825,296,600
Feb 21, 201975.1175.4774.6675.1474.835,607,000
Feb 20, 201974.8375.5774.6075.5475.236,316,700
Feb 19, 201975.1675.5774.7275.0074.694,503,500
Feb 15, 201974.5675.4074.3375.2574.948,083,200
Feb 14, 201974.0874.3673.7473.9773.674,864,500
Feb 13, 201975.0475.2774.0674.3874.085,696,300
Feb 12, 201973.9975.2373.7275.0674.757,039,700
Feb 11, 201973.4873.8473.2973.5473.244,782,700
Feb 08, 201972.1673.4872.1273.3373.036,063,700
Feb 07, 201972.9973.0671.5072.7472.446,863,600
Feb 06, 201972.9073.5672.6373.4973.194,851,900
Feb 05, 201972.9073.2972.6873.1172.814,302,400
Feb 04, 201972.3972.6971.7172.5072.205,278,300
Feb 01, 201973.0273.2471.9772.3672.075,016,500
Jan 31, 201971.3173.0771.1472.9872.6810,421,900
Jan 30, 201969.9171.8069.6971.6871.398,145,000
Jan 29, 201969.0969.9468.8069.6969.415,981,600
Jan 28, 201970.5270.6368.8969.0568.775,942,500
Jan 25, 201971.2771.7770.7971.1570.864,824,100
Jan 24, 201970.0071.0069.3270.8670.576,437,600
Jan 23, 201970.5071.5569.2769.9169.6310,196,300
Jan 22, 201970.9771.6770.6971.4971.206,541,600
Jan 18, 201970.9971.7470.7871.4271.139,404,500
Jan 17, 201969.8770.9769.7770.5270.235,427,800
Jan 16, 201970.5070.7669.7469.8269.546,357,300
Jan 15, 201968.4170.5268.3670.4770.186,306,900
Jan 14, 201968.4168.8068.1368.2767.995,122,900
Jan 14, 20190.32 Dividend
Jan 11, 201968.6069.3668.4569.3368.736,583,000
Jan 10, 201968.6869.4468.4569.0868.488,051,200
Jan 09, 201968.9369.8568.8069.4468.846,091,000
Jan 08, 201969.5569.6467.0068.3067.718,905,100
Jan 07, 201968.1969.8668.1869.1368.539,503,000
Jan 04, 201967.1268.5866.9968.1167.528,299,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...