Abbott Laboratories historical prices

   Watch this stock

Historical chart

    49.34 
    46.09 
    42.83 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 49.10 49.43 48.91 49.03 3,454,659
May 21, 2015 49.06 49.43 48.90 49.34 4,193,680
May 20, 2015 49.08 49.36 48.93 49.14 3,682,313
May 19, 2015 48.78 49.15 48.67 49.01 4,137,800
May 18, 2015 48.78 49.08 48.77 48.84 4,221,449
May 15, 2015 48.56 48.84 48.47 48.71 5,178,988
May 14, 2015 47.38 48.79 47.29 48.67 8,226,030
May 13, 2015 47.20 47.37 46.88 47.03 2,651,384
May 12, 2015 47.03 47.29 46.89 47.13 3,520,475
May 11, 2015 47.28 47.74 47.23 47.33 3,551,403
May 8, 2015 47.10 47.70 47.03 47.57 4,296,431
May 7, 2015 46.44 46.72 46.37 46.50 4,488,905
May 6, 2015 46.85 46.98 46.23 46.54 3,832,652
May 5, 2015 47.02 47.21 46.78 46.85 4,377,667
May 4, 2015 46.78 47.34 46.78 47.00 3,126,934
May 1, 2015 46.71 46.93 46.40 46.69 3,410,079
Apr 30, 2015 46.93 47.20 46.26 46.42 5,963,629
Apr 29, 2015 47.28 47.64 46.88 47.17 3,566,552
Apr 28, 2015 47.62 47.73 47.01 47.59 3,788,404
Apr 27, 2015 48.28 48.40 47.38 47.49 5,254,539
Apr 24, 2015 48.36 48.52 48.09 48.32 3,450,954
Apr 23, 2015 48.35 48.62 47.83 48.46 6,401,891
Apr 22, 2015 47.25 48.40 47.12 48.35 7,638,395
Apr 21, 2015 46.94 47.28 46.72 47.12 8,616,020
Apr 20, 2015 46.42 46.71 46.37 46.63 3,371,941
Apr 17, 2015 46.29 46.45 45.81 46.25 4,311,965
Apr 16, 2015 46.61 46.89 46.38 46.52 3,768,951
Apr 15, 2015 46.81 46.95 46.59 46.83 4,046,567
Apr 14, 2015 46.51 46.75 46.34 46.70 3,244,035
Apr 13, 2015 46.78 47.11 46.50 46.53 3,064,458