Abbott Laboratories Historical Stock Prices

ABT 
$50.94
*  
0.25
0.49%
Get ABT Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ABT now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    ABT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  51.03  51.24  50.65  50.94 5,730,160
07/28/2015 51.09 51.24 50.65 50.94 5,734,851
07/27/2015 50.64 50.85 50.21 50.69 5,479,553
07/24/2015 50.85 51.47 50.84 51.05 5,966,578
07/23/2015 51.33 51.74 50.94 51.2 5,949,739
07/22/2015 49.87 51.09 49.255 50.98 10,391,040
07/21/2015 49.91 50.27 49.76 49.76 6,393,061
07/20/2015 50.01 50.33 49.98 50.06 5,416,492
07/17/2015 49.52 49.97 49.45 49.9 5,402,287
07/16/2015 49.82 49.84 49.54 49.77 3,754,004
07/15/2015 49.84 49.99 49.14 49.31 6,611,980
07/14/2015 49.81 50.38 49.7 50.2 4,128,736
07/13/2015 50 50.1099 49.58 49.72 5,519,838
07/10/2015 49.63 50.12 49.39 49.93 5,028,191
07/09/2015 49.8 49.93 49.18 49.19 5,604,805
07/08/2015 49.74 50.09 49.17 49.25 5,839,565
07/07/2015 49.96 50.24 49.1 50.21 6,055,276
07/06/2015 49.02 50.12 48.92 49.74 5,783,811
07/02/2015 49.8 49.82 49.16 49.41 2,740,289
07/01/2015 49.4 49.63 49.08 49.52 3,378,206
06/30/2015 49.51 49.55 48.91 49.08 4,514,654
06/29/2015 49.54 49.85 48.96 49.01 5,364,310
06/26/2015 49.47 49.98 49.27 49.97 6,780,539
06/25/2015 49.65 49.87 49.28 49.33 3,607,886
06/24/2015 49.59 49.845 49.48 49.5 4,536,400
06/23/2015 50.22 50.47 49.69 49.88 3,258,331
06/22/2015 49.96 50.365 49.84 50.03 4,605,746
06/19/2015 49.9 50.105 49.74 49.89 9,366,558
06/18/2015 48.69 50.16 48.65 49.94 7,913,791
06/17/2015 48.5 48.74 48.33 48.57 3,724,436
06/16/2015 48.07 48.54 47.9 48.48 3,919,688
06/15/2015 48.3 48.36 47.72 48.07 4,806,620
06/12/2015 48.91 48.96 48.64 48.67 3,692,146
06/11/2015 48.7 49.25 48.51 49.06 7,092,302
06/10/2015 48.36 48.69 48.3001 48.5 5,614,880
06/09/2015 48.52 48.53 48.01 48.18 3,399,913
06/08/2015 48.37 48.565 48.2 48.44 4,352,984
06/05/2015 48.59 48.63 48.01 48.45 3,530,117
06/04/2015 48.98 49.17 48.53 48.68 4,686,970
06/03/2015 48.96 49.13 48.74 48.86 3,309,634
06/02/2015 48.65 49.185 48.32 48.94 5,138,146
06/01/2015 48.77 49.2 48.57 48.94 5,055,102
05/29/2015 49.18 49.26 48.53 48.6 8,599,984
05/28/2015 48.88 49.38 48.84 49.26 5,980,570
05/27/2015 48.87 49.06 48.59 49.01 4,348,559
05/26/2015 49.1 49.2299 48.39 48.6 3,879,591
05/22/2015 49.1 49.43 48.91 49.03 3,454,609
05/21/2015 49.06 49.43 48.9 49.34 4,193,680
05/20/2015 49.08 49.3564 48.93 49.14 3,682,313
05/19/2015 48.78 49.15 48.67 49.01 4,137,794
05/18/2015 48.78 49.085 48.77 48.84 4,221,449
05/15/2015 48.56 48.84 48.47 48.71 5,141,893
05/14/2015 47.38 48.79 47.29 48.67 8,225,960
05/13/2015 47.2 47.37 46.88 47.03 2,651,384
05/12/2015 47.03 47.2894 46.89 47.13 3,520,475
05/11/2015 47.28 47.74 47.23 47.33 3,493,961
05/08/2015 47.1 47.7 47.03 47.57 4,296,431
05/07/2015 46.44 46.72 46.37 46.5 4,488,905
05/06/2015 46.85 46.98 46.23 46.54 3,832,352
05/05/2015 47.02 47.21 46.78 46.85 4,377,667
05/04/2015 46.78 47.34 46.78 47 3,068,209
05/01/2015 46.71 46.93 46.4 46.69 3,379,990
04/30/2015 46.93 47.2 46.26 46.42 5,963,629
04/29/2015 47.28 47.64 46.88 47.17 3,566,552
04/28/2015 47.62 47.73 47.01 47.59 3,787,704
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?