Abbott Laboratories historical prices

   Watch this stock

Historical chart

    51.20 
    47.46 
    43.73 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 51.07 51.13 50.60 50.69 5,573,486
Jul 30, 2015 50.95 51.05 50.54 50.77 3,665,012
Jul 29, 2015 50.98 51.17 50.76 51.06 3,530,671
Jul 28, 2015 51.09 51.24 50.65 50.94 5,734,851
Jul 27, 2015 50.64 50.85 50.21 50.69 5,484,244
Jul 24, 2015 50.85 51.47 50.84 51.05 5,982,742
Jul 23, 2015 51.33 51.74 50.94 51.20 6,098,525
Jul 22, 2015 49.87 51.09 49.26 50.98 10,392,287
Jul 21, 2015 49.91 50.27 49.76 49.76 6,399,842
Jul 20, 2015 50.01 50.33 49.98 50.06 5,416,592
Jul 17, 2015 49.52 49.97 49.45 49.90 5,408,700
Jul 16, 2015 49.82 49.84 49.54 49.77 3,830,381
Jul 15, 2015 49.84 49.99 49.14 49.31 6,611,980
Jul 14, 2015 49.81 50.38 49.70 50.20 4,253,666
Jul 13, 2015 50.00 50.11 49.58 49.72 5,519,853
Jul 10, 2015 49.63 50.12 49.39 49.93 5,028,191
Jul 9, 2015 49.80 49.93 49.18 49.19 5,604,805
Jul 8, 2015 49.74 50.09 49.17 49.25 5,839,565
Jul 7, 2015 49.96 50.24 49.10 50.21 6,069,408
Jul 6, 2015 49.02 50.12 48.92 49.74 5,783,811
Jul 2, 2015 49.80 49.82 49.16 49.41 2,740,289
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