Abbott Laboratories historical prices

   Watch this stock

Historical chart

    47.83 
    44.23 
    40.62 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 13, 2015 47.21 47.23 46.61 46.88 4,744,141
Mar 12, 2015 46.47 47.31 46.35 47.25 5,209,681
Mar 11, 2015 46.39 46.65 46.21 46.30 5,030,819
Mar 10, 2015 46.42 46.61 46.16 46.17 5,106,149
Mar 9, 2015 46.50 46.98 46.40 46.83 4,465,177
Mar 6, 2015 47.18 47.26 46.35 46.50 7,264,893
Mar 5, 2015 46.88 47.50 46.82 47.44 4,842,614
Mar 4, 2015 46.87 47.48 46.82 47.01 5,558,476
Mar 3, 2015 47.14 47.14 46.67 47.09 6,018,949
Mar 2, 2015 47.34 47.63 47.13 47.22 7,016,259
Feb 27, 2015 47.48 47.88 47.37 47.37 5,805,846
Feb 26, 2015 47.32 47.71 47.10 47.61 5,113,056
Feb 25, 2015 47.55 47.74 47.24 47.40 4,777,445
Feb 24, 2015 47.27 47.59 47.13 47.47 4,789,018
Feb 23, 2015 47.33 47.50 47.02 47.32 5,608,147
Feb 20, 2015 46.53 47.57 46.40 47.48 6,512,476
Feb 19, 2015 46.36 46.67 46.08 46.61 6,590,308
Feb 18, 2015 46.26 46.53 46.15 46.41 4,051,384
Feb 17, 2015 46.05 46.53 46.00 46.41 6,366,566
Feb 13, 2015 45.05 46.17 45.02 46.09 6,524,939