Abbott Laboratories Historical Data - ABT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Abbott Laboratories ABT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.22 2.77% 82.035 82.75 80.64 80.66 79.82 15:56:40
more quote information »

ABT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week80.5682.7578.5179.49815M1.4751.83%
1 Month83.484.7778.5181.41864M-1.365-1.64%
3 Months88.188.9878.5183.92524M-6.065-6.88%
6 Months78.1188.9872.3681.83285M3.9255.02%
1 Year69.3488.9865.4476.70425M12.69518.31%
3 Years40.7388.9837.3859.70946M41.305101.41%
5 Years40.3888.983652.57946M41.655103.16%

ABT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 201979.82+0.19+0.24%79.4280.194,276,460
Oct 11 201979.63-0.51-0.64%79.5581.32964,426,082
Oct 10 201980.14+0.64+0.81%79.0780.465,163,581
Oct 09 201979.50+0.99+1.26%78.8879.814,027,697
Oct 08 201978.51-2.53-3.12%78.5181.035,937,708
Oct 07 201981.04-0.95-1.16%80.9782.002,677,280
Oct 04 201981.99+0.92+1.13%81.2082.323,399,797
Oct 03 201981.07+1.54+1.94%78.7781.12953,978,548
Oct 02 201979.53-2.31-2.82%78.7781.645,742,915
Oct 01 201981.84-2.21-2.63%81.76584.774,686,609
Sep 30 201984.05+2.21+2.70%82.0684.394,404,975
Sep 27 201981.84-0.82-0.99%81.4283.343,395,426
Sep 26 201982.66-0.20-0.24%82.0983.513,269,363
Sep 25 201982.86+0.42+0.51%82.1083.052,839,881
Sep 24 201982.44-0.72-0.87%82.2284.033,535,965
Sep 23 201983.16-0.42-0.50%83.1383.722,483,147
Sep 20 201983.58+0.35+0.42%82.8783.887,186,264
Sep 19 201983.23-0.41-0.49%83.102584.253,416,655
Sep 18 201983.64+0.06+0.07%82.8584.162,877,932
Sep 17 201983.58-0.69-0.82%83.0884.503,591,485
Sep 16 201984.270.000.00%84.2784.270
See More Historical Prices »


Your Recent History
NYSE
ABT
Abbott Lab..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.