Historical Stock Prices

ABT 
$45.7
*  
0.02
0.04%
Get ABT Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ABT now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 45.74 45.95 45.64 45.7 2,527,230
12/23/2014 46.13 46.5 45.47 45.72 4,084,665
12/22/2014 45.93 46.5 45.91 46.37 4,431,393
12/19/2014 45.91 46.45 45.78 46.05 11,324,240
12/18/2014 44.71 45.79 44.44 45.77 6,693,445
12/17/2014 43.47 44.36 43.41 44.26 5,051,636
12/16/2014 43.23 44.42 43.1 43.4 6,187,733
12/15/2014 44.16 44.36 43.3466 43.46 4,992,128
12/12/2014 44.12 44.55 43.67 43.69 5,191,443
12/11/2014 44.51 45.12 44.3 44.46 3,954,331
12/10/2014 45.33 45.46 44.33 44.37 5,489,418
12/09/2014 45.33 45.47 44.875 45.44 3,554,092
12/08/2014 45.35 46.1 45.34 45.71 4,220,001
12/05/2014 45.43 45.53 45.195 45.3 4,179,487
12/04/2014 45.66 45.95 45.25 45.49 6,377,918
12/03/2014 45.22 45.81 45.1 45.68 4,992,906
12/02/2014 44.68 45.62 44.68 45.22 10,943,950
12/01/2014 44.27 44.565 44.195 44.32 5,340,418
11/28/2014 44.45 44.76 44.41 44.51 2,440,096
11/26/2014 44.16 44.43 43.99 44.25 2,876,680
11/25/2014 44.31 44.38 43.97 44.16 4,651,819
11/24/2014 43.59 44.4 43.59 44.32 3,798,661
11/21/2014 44.15 44.19 43.71 43.81 6,495,819
11/20/2014 43.3 43.835 43.05 43.78 4,862,128
11/19/2014 43.79 43.79 43.351 43.43 3,768,012
11/18/2014 43.8 43.88 43.43 43.7 6,724,857
11/17/2014 43.71 43.95 43.61 43.71 3,871,735
11/14/2014 44.59 44.59 43.68 43.81 4,205,612
11/13/2014 44.28 44.77 44.21 44.59 3,488,759
11/12/2014 44.19 44.3 43.935 44.23 3,486,008
11/11/2014 44.12 44.63 44.095 44.25 3,192,581
11/10/2014 43.35 44.1 43.17 44.09 5,318,871
11/07/2014 43.77 43.81 43.17 43.37 3,992,315
11/06/2014 43.6 43.84 43.44 43.69 3,770,278
11/05/2014 43.93 43.99 43.34 43.66 4,193,219
11/04/2014 43.02 43.635 43.02 43.61 4,187,088
11/03/2014 43.56 43.69 43.06 43.29 4,400,854
10/31/2014 44.05 44.06 43.44 43.59 6,124,921
10/30/2014 42.7 43.52 42.53 43.49 3,828,757
10/29/2014 42.81 43.56 42.4 42.74 4,253,202
10/28/2014 42.22 42.51 41.95 42.5 6,106,167
10/27/2014 42.43 42.48 42.04 42.24 3,943,851
10/24/2014 42.34 42.67 42.12 42.46 4,676,934
10/23/2014 42 42.77 41.95 42.43 4,599,309
10/22/2014 42.5 43.03 41.48 41.59 6,986,485
10/21/2014 41.91 42.43 41.75 42.39 5,352,601
10/20/2014 40.85 41.51 40.67 41.46 5,014,431
10/17/2014 40.35 41.04 40.17 40.86 7,215,418
10/16/2014 39.34 40.305 39.28 39.99 8,828,740
10/15/2014 40.38 40.53 39.361 40.01 8,971,641
10/14/2014 41 41.94 40.94 41.06 7,129,203
10/13/2014 41.47 41.77 40.87 40.92 4,494,554
10/10/2014 41.47 42.29 41.45 41.54 4,990,064
10/09/2014 42.19 42.54 41.61 41.63 5,497,451
10/08/2014 41.44 42.17 41.35 42.14 6,067,432
10/07/2014 42.09 42.18 41.45 41.46 5,178,167
10/06/2014 42.04 42.47 41.99 42.36 6,713,341
10/03/2014 41.41 41.86 41.275 41.79 3,430,933
10/02/2014 41.22 41.45 40.91 41.21 4,707,055
10/01/2014 42.05 42.06 41.01 41.18 5,573,753
09/30/2014 41.8 41.99 41.59 41.59 4,874,837
09/29/2014 41.67 42.005 41.67 41.9 4,881,079
09/26/2014 42.13 42.24 41.91 42.01 6,349,912
09/25/2014 42.42 42.48 41.97 42 4,316,743
09/24/2014 42.45 42.905 42.44 42.63 6,268,276
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?