Abbott Laboratories historical prices

   Watch this stock

Historical chart

    43.09 
    39.70 
    36.32 
 Jul 30, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2014 42.95 43.05 42.62 42.93 3,449,203
Jul 25, 2014 42.89 43.11 42.76 43.04 3,979,079
Jul 24, 2014 42.94 43.17 42.74 42.89 4,890,718
Jul 23, 2014 43.24 43.27 42.87 42.97 4,315,903
Jul 22, 2014 43.00 43.23 42.88 43.09 8,315,779
Jul 21, 2014 42.50 43.03 42.26 42.96 8,027,487
Jul 18, 2014 41.90 42.80 41.78 42.73 9,538,018
Jul 17, 2014 41.02 42.99 41.00 41.90 12,228,332
Jul 16, 2014 41.57 41.58 41.00 41.05 5,564,791
Jul 15, 2014 41.74 41.80 41.17 41.17 10,957,323
Jul 14, 2014 41.95 41.95 41.50 41.82 6,699,795
Jul 11, 2014 41.09 41.36 40.98 41.30 5,078,662
Jul 10, 2014 41.03 41.30 40.92 41.24 4,839,231
Jul 9, 2014 41.21 41.38 40.95 41.27 3,562,398
Jul 8, 2014 41.33 41.43 40.94 41.05 4,789,824
Jul 7, 2014 41.68 41.82 41.49 41.51 4,043,444
Jul 3, 2014 41.81 41.96 41.63 41.89 3,000,001
Jul 2, 2014 41.23 41.85 41.12 41.79 5,766,006
Jul 1, 2014 41.18 41.30 40.98 41.18 5,472,247
Jun 30, 2014 40.67 41.15 40.60 40.90 6,711,180
Jun 27, 2014 40.51 40.69 40.21 40.54 8,432,808
Jun 26, 2014 40.74 40.78 40.42 40.62 5,691,739
Jun 25, 2014 40.63 40.98 40.44 40.70 4,394,126
Jun 24, 2014 40.61 40.91 40.43 40.45 4,398,233
Jun 23, 2014 40.97 41.12 40.66 40.73 4,922,713
Jun 20, 2014 41.21 41.30 40.81 40.85 12,626,781
Jun 19, 2014 40.51 41.02 40.39 41.00 6,380,774
Jun 18, 2014 39.84 40.40 39.74 40.37 5,223,239
Jun 17, 2014 39.80 39.98 39.64 39.86 4,593,190
Jun 16, 2014 39.83 40.37 39.59 39.90 5,500,241