ABBOTT LABS Historical Stock Price

Below is the stock price history for Abbott Labs ABT. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Abbott Labs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Abbott Labs Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	62.25	62.72	61.96	62.515	543,614
2012-05-15	61.85	62.09	61.65	61.87	626,178
2012-05-14	61.68	62.035	61.44	61.69	555,787
2012-05-11	62.06	62.42	62.02	62.05	435,434
2012-05-10	61.59	62.39	61.56	62.19	673,884
2012-05-09	61.90	62.15	61.17	61.23	1,471,316
2012-05-08	62.30	62.67	61.80	62.59	559,292
2012-05-07	61.90	62.74	61.90	62.50	832,529
2012-05-04	62.90	62.93	62.055	62.439	746,859
2012-05-03	62.58	63.195	62.44	63.04	718,262
2012-05-02	62.20	62.74	62.16	62.65	594,229
2012-05-01	62.01	62.57	61.56	62.24	551,989
2012-04-30	61.82	62.25	61.71	62.055	557,203
2012-04-27	62.08	62.24	61.95	61.99	481,444
2012-04-26	61.55	62.07	61.38	61.89	649,964
2012-04-25	60.88	61.77	60.70	61.61	805,287
2012-04-24	59.90	60.785	59.90	60.73	637,761
2012-04-23	59.69	59.94	59.35	59.87	685,013
2012-04-20	59.61	60.21	59.30	59.88	722,621
2012-04-19	59.60	59.86	59.05	59.50	1,146,948
2012-04-18	60.66	61.04	59.75	60.44	877,817
2012-04-17	59.99	60.56	59.74	60.425	591,584
2012-04-16	59.72	60.14	59.71	59.875	542,272
2012-04-13	59.68	59.845	59.38	59.58	536,787
2012-04-12	59.74	59.92	59.48	59.74	540,237
2012-04-11	59.80	60.40	59.59	59.67	599,142
2012-04-10	60.88	60.99	59.93	60.15	667,004
2012-04-09	60.73	61.35	60.53	60.98	608,198
2012-04-05	61.26	61.48	61.12	61.26	463,096
2012-04-04	61.08	62.56	60.755	61.46	1,467,832

» More Abbott Labs Stock Price History