Abbott Laboratories historical prices

   Watch this stock

Historical chart

    40.12 
    37.72 
    35.33 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 38.26 39.01 38.14 38.93 9,825,035
Apr 16, 2014 38.75 38.90 37.56 38.38 10,953,743
Apr 15, 2014 37.77 38.06 37.24 37.97 10,725,609
Apr 14, 2014 37.18 37.78 37.11 37.74 12,726,820
Apr 11, 2014 36.95 37.25 36.65 37.02 10,490,437
Apr 10, 2014 37.82 37.90 37.13 37.26 9,788,664
Apr 9, 2014 37.72 37.84 37.34 37.63 13,694,845
Apr 8, 2014 38.20 38.20 37.59 37.62 9,560,130
Apr 7, 2014 38.56 38.84 38.09 38.17 5,893,976
Apr 4, 2014 38.87 39.50 38.60 38.63 7,368,242
Apr 3, 2014 38.74 38.75 38.30 38.65 6,029,613
Apr 2, 2014 38.12 38.64 38.07 38.58 6,340,897
Apr 1, 2014 38.49 38.83 38.23 38.47 5,632,577
Mar 31, 2014 38.48 38.58 38.10 38.51 8,037,950
Mar 28, 2014 38.58 38.98 38.21 38.31 6,251,371
Mar 27, 2014 38.55 38.69 38.13 38.45 7,404,067
Mar 26, 2014 38.55 39.14 38.39 38.56 8,174,785
Mar 25, 2014 38.49 38.70 38.08 38.40 8,209,588
Mar 24, 2014 38.66 38.66 38.13 38.43 11,078,044
Mar 21, 2014 39.21 39.60 38.36 38.39 21,663,062
Mar 20, 2014 39.46 39.64 38.78 38.87 11,396,612
Mar 19, 2014 39.73 40.22 39.32 39.45 8,679,052
Mar 18, 2014 39.50 39.88 39.48 39.73 5,534,330
Mar 17, 2014 39.05 39.58 39.04 39.51 5,768,991
Mar 14, 2014 39.19 39.52 38.91 38.97 7,736,046
Mar 13, 2014 39.74 39.82 39.10 39.23 6,964,453
Mar 12, 2014 39.44 39.89 39.44 39.66 6,933,032
Mar 11, 2014 39.85 40.16 39.65 39.71 5,117,602
Mar 10, 2014 39.50 39.89 39.41 39.82 5,576,312
Mar 7, 2014 39.84 39.95 39.32 39.57 8,630,729