Abbott Laboratories historical prices

   Watch this stock

Historical chart

    44.59 
    41.68 
    38.76 
 Dec 2, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 44.16 44.43 43.99 44.25 2,876,740
Nov 25, 2014 44.31 44.38 43.97 44.16 4,651,819
Nov 24, 2014 43.59 44.40 43.59 44.32 3,798,661
Nov 21, 2014 44.15 44.19 43.71 43.81 6,495,819
Nov 20, 2014 43.30 43.84 43.05 43.78 4,862,128
Nov 19, 2014 43.79 43.79 43.35 43.43 3,768,012
Nov 18, 2014 43.80 43.88 43.43 43.70 6,725,157
Nov 17, 2014 43.71 43.95 43.61 43.71 3,871,735
Nov 14, 2014 44.59 44.59 43.68 43.81 4,205,973
Nov 13, 2014 44.28 44.77 44.21 44.59 3,488,759
Nov 12, 2014 44.19 44.30 43.94 44.23 3,486,008
Nov 11, 2014 44.12 44.63 44.10 44.25 3,192,581
Nov 10, 2014 43.35 44.10 43.17 44.09 5,318,871
Nov 7, 2014 43.77 43.81 43.17 43.37 3,992,656
Nov 6, 2014 43.60 43.84 43.44 43.69 3,770,619
Nov 5, 2014 43.93 43.99 43.34 43.66 4,193,219
Nov 4, 2014 43.02 43.64 43.02 43.61 4,187,088
Nov 3, 2014 43.56 43.69 43.06 43.29 4,404,108
Oct 31, 2014 44.05 44.06 43.44 43.59 6,124,921
Oct 30, 2014 42.70 43.52 42.53 43.49 3,828,757
Oct 29, 2014 42.81 43.56 42.40 42.74 4,253,202
Oct 28, 2014 42.22 42.51 41.95 42.50 6,106,167
Oct 27, 2014 42.42 42.48 42.04 42.24 3,943,851
Oct 24, 2014 42.34 42.67 42.12 42.46 4,676,934
Oct 23, 2014 42.00 42.77 41.95 42.43 4,599,309
Oct 22, 2014 42.50 43.03 41.48 41.59 6,986,485
Oct 21, 2014 41.91 42.43 41.75 42.39 5,352,601
Oct 20, 2014 40.85 41.51 40.67 41.46 5,014,431
Oct 17, 2014 40.35 41.04 40.17 40.86 7,215,467
Oct 16, 2014 39.34 40.30 39.28 39.99 8,828,740