Abbott Laboratories historical prices

   Watch this stock

Historical chart

    50.69 
    45.91 
    41.12 
 Jul 31, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 43.57 43.90 43.24 43.67 15,188,217
Jul 26, 2016 43.39 43.62 43.36 43.60 8,664,793
Jul 25, 2016 43.08 43.44 43.06 43.41 11,525,920
Jul 22, 2016 43.05 43.26 42.81 43.17 10,205,059
Jul 21, 2016 42.88 43.42 42.81 43.04 11,491,486
Jul 20, 2016 42.80 42.92 42.10 42.65 13,686,493
Jul 19, 2016 41.94 41.99 41.60 41.80 8,462,772
Jul 18, 2016 42.05 42.23 41.81 42.09 7,524,201
Jul 15, 2016 42.40 42.53 42.02 42.10 7,693,538
Jul 14, 2016 42.34 42.42 42.02 42.28 9,011,856
Jul 13, 2016 42.24 42.52 41.85 41.97 7,920,234
Jul 12, 2016 42.34 42.65 42.14 42.47 8,268,794
Jul 11, 2016 42.03 42.31 42.00 42.12 9,053,078
Jul 8, 2016 41.60 42.27 41.56 41.89 11,071,768
Jul 7, 2016 40.83 41.57 40.80 41.36 17,624,412
Jul 6, 2016 39.27 40.88 39.25 40.83 13,177,175
Jul 5, 2016 39.31 39.56 39.21 39.44 10,029,256
Jul 1, 2016 39.31 39.71 39.16 39.54 6,904,578
Jun 30, 2016 38.65 39.31 38.57 39.31 10,425,042
Jun 29, 2016 37.95 38.75 37.95 38.57 8,366,480
Jun 28, 2016 37.28 37.58 37.06 37.56 8,379,696
Jun 27, 2016 37.51 37.58 36.76 36.95 12,814,945
Jun 24, 2016 38.37 38.56 37.91 37.91 16,525,037
Jun 23, 2016 39.04 39.63 38.99 39.63 10,755,509
Jun 22, 2016 37.72 38.85 37.72 38.74 10,868,100
Jun 21, 2016 38.00 38.18 37.70 37.73 8,841,062
Jun 20, 2016 37.88 38.07 37.75 37.75 7,707,311
Jun 17, 2016 37.40 37.58 37.23 37.39 9,899,994
Jun 16, 2016 37.36 37.54 36.88 37.50 10,267,861
Jun 15, 2016 37.75 37.87 37.40 37.43 7,716,278