Abbott Laboratories historical prices

   Watch this stock

Historical chart

    43.69 
    40.13 
    36.57 
 Sep 24, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 43.96 44.20 43.56 43.59 6,139,284
Sep 18, 2014 43.49 43.87 43.44 43.69 5,032,936
Sep 17, 2014 42.94 43.57 42.76 43.38 4,789,712
Sep 16, 2014 42.71 42.97 42.49 42.90 3,179,453
Sep 15, 2014 42.61 42.78 42.44 42.72 3,067,465
Sep 12, 2014 42.62 42.87 42.45 42.55 4,260,518
Sep 11, 2014 42.69 43.03 42.38 42.56 7,754,892
Sep 10, 2014 42.98 43.05 42.63 42.90 3,502,990
Sep 9, 2014 42.83 42.98 42.64 42.83 3,586,826
Sep 8, 2014 42.88 43.08 42.60 42.81 2,602,916
Sep 5, 2014 42.88 42.96 42.44 42.95 3,484,303
Sep 4, 2014 42.80 43.08 42.67 42.90 4,123,171
Sep 3, 2014 42.40 42.79 42.35 42.76 4,143,531
Sep 2, 2014 42.17 42.40 41.94 42.23 4,300,880
Aug 29, 2014 42.41 42.41 42.06 42.24 4,384,357
Aug 28, 2014 42.43 42.60 42.27 42.35 2,525,299
Aug 27, 2014 42.73 42.88 42.50 42.60 2,805,103
Aug 26, 2014 42.50 42.93 42.37 42.80 3,230,191
Aug 25, 2014 42.41 42.70 42.27 42.49 2,423,959
Aug 22, 2014 42.22 42.33 42.00 42.11 2,462,384
Aug 21, 2014 42.29 42.52 42.20 42.32 3,060,842
Aug 20, 2014 42.22 42.49 41.96 42.14 4,953,586
Aug 19, 2014 42.30 42.62 42.09 42.54 2,963,360
Aug 18, 2014 42.62 42.62 42.10 42.23 3,234,772
Aug 15, 2014 42.36 42.65 41.71 42.06 5,031,806
Aug 14, 2014 42.15 42.45 42.15 42.33 4,679,931
Aug 13, 2014 41.88 42.16 41.83 42.16 3,441,526
Aug 12, 2014 41.91 42.11 41.42 41.57 3,337,455
Aug 11, 2014 41.92 42.16 41.63 42.05 2,630,373
Aug 8, 2014 41.48 41.72 41.15 41.69 4,417,627