Abbott Laboratories historical prices

   Watch this stock

Historical chart

    51.20 
    46.37 
    41.54 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 38.23 38.35 37.12 37.41 5,750,213
Feb 4, 2016 37.78 38.22 37.53 38.01 5,053,520
Feb 3, 2016 38.23 38.41 37.10 38.02 6,912,316
Feb 2, 2016 38.00 38.73 37.82 37.88 9,581,467
Feb 1, 2016 36.17 38.71 36.17 38.45 14,247,528
Jan 29, 2016 36.69 37.87 36.68 37.85 16,019,971
Jan 28, 2016 38.41 38.50 36.00 36.71 23,540,686
Jan 27, 2016 39.95 41.49 39.90 40.47 10,522,468
Jan 26, 2016 39.86 40.44 39.64 40.16 5,359,146
Jan 25, 2016 40.03 40.16 39.58 39.66 5,278,642
Jan 22, 2016 40.20 40.20 39.74 40.03 8,853,738
Jan 21, 2016 40.18 40.18 39.24 39.48 10,088,845
Jan 20, 2016 39.73 40.28 39.08 39.96 11,071,363
Jan 19, 2016 41.10 41.32 40.13 40.43 7,605,245
Jan 15, 2016 39.85 40.92 39.75 40.54 10,440,263
Jan 14, 2016 40.34 41.32 40.14 41.10 7,325,546
Jan 13, 2016 41.48 41.69 40.16 40.28 5,705,731
Jan 12, 2016 40.99 41.61 40.87 41.46 7,329,319
Jan 11, 2016 40.77 40.90 40.10 40.73 7,839,704
Jan 8, 2016 41.86 41.90 40.54 40.67 7,477,658
Jan 7, 2016 41.68 42.18 41.40 41.54 7,151,352
Jan 6, 2016 42.31 42.98 42.21 42.56 5,906,042
Jan 5, 2016 42.96 43.20 42.61 42.92 8,245,208
Jan 4, 2016 43.94 44.05 42.50 42.93 12,194,521
Dec 31, 2015 45.11 45.50 44.90 44.91 4,192,372
Dec 30, 2015 45.85 46.03 45.21 45.27 4,912,009
Dec 29, 2015 45.28 45.95 45.17 45.82 4,071,216
Dec 28, 2015 44.92 45.13 44.82 45.03 2,742,912
Dec 24, 2015 44.94 45.30 44.94 45.10 1,462,895
Dec 23, 2015 44.73 45.18 44.63 45.10 4,353,013