Abbott Laboratories historical prices

   Watch this stock

Historical chart

    48.46 
    45.15 
    41.85 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 48.28 48.40 47.38 47.49 5,254,539
Apr 24, 2015 48.36 48.52 48.09 48.32 3,450,954
Apr 23, 2015 48.35 48.62 47.83 48.46 6,401,891
Apr 22, 2015 47.25 48.40 47.12 48.35 7,638,395
Apr 21, 2015 46.94 47.28 46.72 47.12 8,616,020
Apr 20, 2015 46.42 46.71 46.37 46.63 3,371,941
Apr 17, 2015 46.29 46.45 45.81 46.25 4,311,965
Apr 16, 2015 46.61 46.89 46.38 46.52 3,768,951
Apr 15, 2015 46.81 46.95 46.59 46.83 4,046,567
Apr 14, 2015 46.51 46.75 46.34 46.70 3,244,035
Apr 13, 2015 46.78 47.11 46.50 46.53 3,064,458
Apr 10, 2015 46.98 47.20 46.70 47.15 3,759,949
Apr 9, 2015 46.50 47.12 46.45 47.00 4,337,295
Apr 8, 2015 46.21 46.75 45.90 46.61 6,011,829
Apr 7, 2015 46.30 46.60 46.16 46.19 3,161,108
Apr 6, 2015 45.80 46.57 45.65 46.30 4,083,515
Apr 2, 2015 46.11 46.39 45.73 46.13 3,974,001
Apr 1, 2015 46.33 46.37 45.54 45.89 6,368,966
Mar 31, 2015 46.83 46.98 46.33 46.33 5,358,147
Mar 30, 2015 47.00 47.21 46.89 47.08 2,967,205
Mar 27, 2015 46.61 47.03 46.42 46.78 3,444,362
Mar 26, 2015 46.41 46.79 46.10 46.50 4,367,392
Mar 25, 2015 47.04 47.50 46.50 46.53 5,061,123
Mar 24, 2015 47.31 47.63 46.99 47.00 4,595,765
Mar 23, 2015 47.47 47.73 47.22 47.47 3,931,064
Mar 20, 2015 47.66 47.77 47.33 47.47 7,563,000
Mar 19, 2015 47.46 47.54 47.13 47.44 4,013,577
Mar 18, 2015 46.87 47.65 46.39 47.39 6,656,678
Mar 17, 2015 47.43 47.80 47.06 47.09 5,609,080
Mar 16, 2015 47.12 47.85 47.12 47.83 4,763,607