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
2013-05-24	37.17	37.84	37.11	37.735	691,887
2013-05-23	37.49	37.85	37.31	37.46	757,548
2013-05-22	37.77	38.77	37.605	37.71	1,071,394
2013-05-21	37.92	37.99	37.57	37.72	712,665
2013-05-20	36.92	37.93	36.90	37.78	729,953
2013-05-17	36.79	36.94	36.30	36.56	657,929
2013-05-16	37.39	37.39	36.82	36.85	632,087
2013-05-15	37.14	37.70	37.10	37.69	716,211
2013-05-14	36.43	37.09	36.25	37.05	426,442
2013-05-13	36.04	36.57	36.04	36.345	650,128
2013-05-10	36.26	36.39	35.96	36.17	754,301
2013-05-09	36.17	36.35	36.01	36.175	402,854
2013-05-08	36.01	36.285	35.88	36.285	597,181
2013-05-07	35.71	36.08	35.58	36.065	616,839
2013-05-06	36.74	36.78	35.80	35.85	863,546
2013-05-03	37.22	37.22	36.62	36.79	453,038
2013-05-02	36.87	37.14	36.84	37.06	261,504
2013-05-01	36.75	37.20	36.64	36.88	458,059
2013-04-30	36.58	36.98	36.48	36.945	494,582
2013-04-29	36.49	36.79	36.40	36.735	304,838
2013-04-25	36.62	36.82	36.45	36.495	584,111
2013-04-24	37.21	37.22	36.40	36.505	482,160
2013-04-23	37.17	37.34	36.92	37.205	394,463
2013-04-22	36.95	37.22	36.57	36.89	321,936
2013-04-19	37.06	37.30	36.92	37.19	542,967
2013-04-18	37.46	37.46	36.61	36.88	915,660
2013-04-17	36.84	37.48	36.51	37.31	1,340,840
2013-04-16	36.30	36.475	35.91	36.41	717,010
2013-04-15	36.80	37.09	36.15	36.15	726,830
2013-04-12	37.07	37.24	36.94	37.13	385,577

» More Abbott Labs Stock Price History