Abbott Laboratories historical prices

   Watch this stock

Historical chart

    45.77 
    42.46 
    39.16 
 Dec 23, 2013 Dec 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 18, 2014 44.71 45.79 44.44 45.77 6,703,688
Dec 17, 2014 43.47 44.36 43.41 44.26 5,051,636
Dec 16, 2014 43.23 44.42 43.10 43.40 6,187,733
Dec 15, 2014 44.16 44.36 43.35 43.46 4,993,768
Dec 12, 2014 44.12 44.55 43.67 43.69 5,191,443
Dec 11, 2014 44.51 45.12 44.30 44.46 3,954,331
Dec 10, 2014 45.33 45.46 44.33 44.37 5,489,772
Dec 9, 2014 45.33 45.47 44.88 45.44 3,558,174
Dec 8, 2014 45.35 46.10 45.34 45.71 4,220,101
Dec 5, 2014 45.43 45.53 45.20 45.30 4,179,487
Dec 4, 2014 45.66 45.95 45.25 45.49 6,377,918
Dec 3, 2014 45.22 45.81 45.10 45.68 4,993,006
Dec 2, 2014 44.68 45.62 44.68 45.22 10,949,317
Dec 1, 2014 44.27 44.56 44.20 44.32 5,340,418
Nov 28, 2014 44.45 44.76 44.41 44.51 2,440,096
Nov 26, 2014 44.16 44.43 43.99 44.25 2,876,740
Nov 25, 2014 44.31 44.38 43.97 44.16 4,651,819
Nov 24, 2014 43.59 44.40 43.59 44.32 3,798,661
Nov 21, 2014 44.15 44.19 43.71 43.81 6,495,819
Nov 20, 2014 43.30 43.84 43.05 43.78 4,862,128
Nov 19, 2014 43.79 43.79 43.35 43.43 3,768,012
Nov 18, 2014 43.80 43.88 43.43 43.70 6,725,157
Nov 17, 2014 43.71 43.95 43.61 43.71 3,871,735
Nov 14, 2014 44.59 44.59 43.68 43.81 4,205,973
Nov 13, 2014 44.28 44.77 44.21 44.59 3,488,759
Nov 12, 2014 44.19 44.30 43.94 44.23 3,486,008
Nov 11, 2014 44.12 44.63 44.10 44.25 3,192,581
Nov 10, 2014 43.35 44.10 43.17 44.09 5,318,871
Nov 7, 2014 43.77 43.81 43.17 43.37 3,992,656
Nov 6, 2014 43.60 43.84 43.44 43.69 3,770,619