Abbott Laboratories historical prices

   Watch this stock

Historical chart

    51.20 
    47.46 
    43.73 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 45.61 46.11 45.21 46.02 9,191,586
Aug 27, 2015 45.60 46.04 44.67 45.64 14,260,393
Aug 26, 2015 43.86 44.12 42.30 43.98 12,675,379
Aug 25, 2015 44.87 45.10 42.88 42.90 14,575,371
Aug 24, 2015 44.51 45.81 42.73 43.70 18,430,733
Aug 21, 2015 48.03 48.43 47.13 47.13 9,305,918
Aug 20, 2015 49.40 49.51 48.51 48.53 5,977,398
Aug 19, 2015 50.14 50.17 49.41 49.84 6,000,580
Aug 18, 2015 50.31 50.60 50.25 50.44 3,288,156
Aug 17, 2015 50.01 50.41 49.75 50.38 3,216,632
Aug 14, 2015 49.82 50.31 49.72 50.23 3,776,362
Aug 13, 2015 50.02 50.11 49.61 49.84 4,129,997
Aug 12, 2015 50.43 50.49 49.22 50.09 5,480,914
Aug 11, 2015 50.18 50.52 49.99 50.39 4,033,269
Aug 10, 2015 50.42 51.17 50.39 50.66 3,729,326
Aug 7, 2015 50.40 50.44 49.36 50.11 4,351,800
Aug 6, 2015 50.52 51.01 50.07 50.32 6,213,188
Aug 5, 2015 50.98 51.00 50.39 50.48 5,032,827
Aug 4, 2015 50.75 50.81 50.29 50.51 3,487,660
Aug 3, 2015 50.89 50.91 50.14 50.50 3,506,624
Jul 31, 2015 51.07 51.13 50.60 50.69 5,573,486
Jul 30, 2015 50.95 51.05 50.54 50.77 3,665,012
Jul 29, 2015 50.98 51.17 50.76 51.06 3,530,671
Jul 28, 2015 51.09 51.24 50.65 50.94 5,734,851
Jul 27, 2015 50.64 50.85 50.21 50.69 5,484,244
Jul 24, 2015 50.85 51.47 50.84 51.05 5,982,742
Jul 23, 2015 51.33 51.74 50.94 51.20 6,098,525
Jul 22, 2015 49.87 51.09 49.26 50.98 10,392,287
Jul 21, 2015 49.91 50.27 49.76 49.76 6,399,842
Jul 20, 2015 50.01 50.33 49.98 50.06 5,416,592