Abbott Laboratories historical prices

   Watch this stock

Historical chart

    50.03 
    46.68 
    43.34 
 Jul 7, 2014 Jul 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 1, 2015 49.40 49.63 49.08 49.52 3,378,206
Jun 30, 2015 49.51 49.55 48.91 49.08 4,514,667
Jun 29, 2015 49.54 49.85 48.96 49.01 5,364,310
Jun 26, 2015 49.47 49.98 49.27 49.97 6,780,539
Jun 25, 2015 49.65 49.87 49.28 49.33 3,607,886
Jun 24, 2015 49.59 49.84 49.48 49.50 4,572,432
Jun 23, 2015 50.22 50.47 49.69 49.88 3,258,331
Jun 22, 2015 49.96 50.36 49.84 50.03 4,627,048
Jun 19, 2015 49.90 50.10 49.74 49.89 9,367,222
Jun 18, 2015 48.69 50.16 48.65 49.94 7,971,766
Jun 17, 2015 48.50 48.74 48.33 48.57 3,724,436
Jun 16, 2015 48.07 48.54 47.90 48.48 3,919,688
Jun 15, 2015 48.30 48.36 47.72 48.07 4,807,120
Jun 12, 2015 48.91 48.96 48.64 48.67 3,692,146
Jun 11, 2015 48.70 49.25 48.51 49.06 7,101,190
Jun 10, 2015 48.36 48.69 48.30 48.50 5,614,880
Jun 9, 2015 48.52 48.53 48.01 48.18 3,402,013
Jun 8, 2015 48.37 48.56 48.20 48.44 4,352,984
Jun 5, 2015 48.59 48.63 48.01 48.45 3,542,377
Jun 4, 2015 48.98 49.17 48.53 48.68 4,686,970
Jun 3, 2015 48.96 49.13 48.74 48.86 3,309,634
Jun 2, 2015 48.65 49.18 48.32 48.94 5,138,146
Jun 1, 2015 48.77 49.20 48.57 48.94 5,055,102
May 29, 2015 49.18 49.26 48.53 48.60 8,667,203
May 28, 2015 48.88 49.38 48.84 49.26 5,980,570
May 27, 2015 48.87 49.06 48.59 49.01 4,348,559
May 26, 2015 49.10 49.23 48.39 48.60 3,879,591
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