ABT: Abbott Laboratories Historical Data

1990 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.2802

CLOSE 4.2858

Low

LOW 3.51

High

HIGH 5.21

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	3.82	3.89	3.82	3.89
01/03/1990	3.89	3.92	3.88	3.91
01/04/1990	3.91	3.92	3.86	3.9
01/05/1990	3.89	3.89	3.84	3.86
01/08/1990	3.86	3.86	3.81	3.86
01/09/1990	3.86	3.89	3.84	3.84
01/10/1990	3.84	3.84	3.78	3.79
01/11/1990	3.8	3.84	3.8	3.83
01/12/1990	3.8	3.8	3.75	3.75
01/15/1990	3.74	3.74	3.67	3.7
01/16/1990	3.7	3.74	3.67	3.74
01/17/1990	3.74	3.78	3.69	3.7
01/18/1990	3.7	3.78	3.7	3.78
01/19/1990	3.78	3.83	3.77	3.82
01/22/1990	3.82	3.82	3.74	3.74
01/23/1990	3.74	3.78	3.7	3.71
01/24/1990	3.71	3.75	3.63	3.72
01/25/1990	3.72	3.73	3.59	3.61
01/26/1990	3.61	3.65	3.58	3.63
01/29/1990	3.63	3.66	3.6	3.62
01/30/1990	3.62	3.64	3.57	3.62
01/31/1990	3.62	3.67	3.61	3.65
02/01/1990	3.65	3.68	3.63	3.67
02/02/1990	3.67	3.71	3.65	3.7
02/05/1990	3.7	3.7	3.67	3.68
02/06/1990	3.67	3.67	3.63	3.64
02/07/1990	3.64	3.69	3.6	3.64
02/08/1990	3.64	3.67	3.6	3.62
02/09/1990	3.62	3.63	3.6	3.6
02/12/1990	3.6	3.6	3.56	3.58
02/13/1990	3.58	3.62	3.56	3.62
02/14/1990	3.62	3.65	3.61	3.65
02/15/1990	3.65	3.7	3.64	3.7
02/16/1990	3.7	3.72	3.66	3.67
02/20/1990	3.66	3.66	3.61	3.62
02/21/1990	3.6	3.6	3.55	3.58
02/22/1990	3.59	3.65	3.59	3.6
02/23/1990	3.57	3.57	3.53	3.54
02/26/1990	3.54	3.57	3.51	3.57
02/27/1990	3.57	3.6	3.56	3.57
02/28/1990	3.57	3.62	3.54	3.6
03/01/1990	3.6	3.65	3.58	3.62
03/02/1990	3.63	3.69	3.63	3.65
03/05/1990	3.65	3.67	3.62	3.62
03/06/1990	3.62	3.66	3.62	3.65
03/07/1990	3.65	3.67	3.64	3.64
03/08/1990	3.64	3.64	3.59	3.64
03/09/1990	3.64	3.65	3.6	3.63
03/12/1990	3.62	3.62	3.58	3.62
03/13/1990	3.61	3.61	3.54	3.57
03/14/1990	3.57	3.59	3.54	3.58
03/15/1990	3.58	3.6	3.57	3.6
03/16/1990	3.63	3.68	3.63	3.65
03/19/1990	3.65	3.65	3.62	3.65
03/20/1990	3.65	3.65	3.58	3.59
03/21/1990	3.59	3.6	3.55	3.56
03/22/1990	3.56	3.6	3.53	3.55
03/23/1990	3.56	3.59	3.56	3.58
03/26/1990	3.59	3.62	3.59	3.6
03/27/1990	3.6	3.65	3.58	3.65
03/28/1990	3.65	3.69	3.65	3.68
03/29/1990	3.68	3.71	3.68	3.7
03/30/1990	3.7	3.71	3.66	3.7
04/02/1990	3.7	3.7	3.67	3.67
04/03/1990	3.69	3.77	3.69	3.77
04/04/1990	3.77	3.78	3.74	3.75
04/05/1990	3.75	3.81	3.74	3.78
04/06/1990	3.78	3.81	3.77	3.8
04/09/1990	3.8	3.83	3.79	3.83
04/10/1990	3.83	3.89	3.81	3.86
04/11/1990	3.86	3.89	3.85	3.89
04/12/1990	3.89	3.91	3.88	3.89
04/16/1990	3.89	3.92	3.89	3.89
04/17/1990	3.89	3.9	3.88	3.9
04/18/1990	3.9	3.91	3.85	3.85
04/19/1990	3.85	3.85	3.79	3.79
04/20/1990	3.79	3.81	3.75	3.77
04/23/1990	3.76	3.76	3.72	3.73
04/24/1990	3.74	3.77	3.74	3.74
04/25/1990	3.74	3.77	3.73	3.77
04/26/1990	3.77	3.83	3.75	3.81
04/27/1990	3.81	3.84	3.76	3.77
04/30/1990	3.76	3.76	3.72	3.75
05/01/1990	3.75	3.81	3.75	3.8
05/02/1990	3.8	3.84	3.8	3.81
05/03/1990	3.81	3.84	3.8	3.8
05/04/1990	3.8	3.84	3.8	3.83
05/07/1990	3.83	3.86	3.83	3.85
05/08/1990	3.85	3.88	3.84	3.88
05/09/1990	3.88	3.93	3.86	3.89
05/10/1990	3.89	3.93	3.88	3.92
05/11/1990	3.94	3.98	3.94	3.98
05/14/1990	3.98	4.02	3.98	4.01
05/15/1990	4.01	4.03	3.99	4
05/16/1990	4	4	3.96	3.98
05/17/1990	3.98	4.02	3.98	4.01
05/18/1990	4.01	4.01	3.98	4
05/21/1990	4	4.04	3.98	4.02
05/22/1990	4.03	4.06	4.03	4.05
05/23/1990	4.05	4.12	4.04	4.1
05/24/1990	4.1	4.19	4.1	4.13
05/25/1990	4.13	4.15	4.07	4.11
05/29/1990	4.12	4.19	4.12	4.19
05/30/1990	4.19	4.21	4.17	4.17
05/31/1990	4.17	4.21	4.15	4.21
06/01/1990	4.29	4.29	4.23	4.27
06/04/1990	4.27	4.31	4.22	4.29
06/05/1990	4.29	4.3	4.23	4.26
06/06/1990	4.26	4.4	4.26	4.36
06/07/1990	4.36	4.41	4.26	4.29
06/08/1990	4.29	4.33	4.16	4.2
06/11/1990	4.2	4.29	4.17	4.24
06/12/1990	4.27	4.4	4.27	4.38
06/13/1990	4.38	4.4	4.29	4.33
06/14/1990	4.33	4.37	4.3	4.33
06/15/1990	4.33	4.36	4.29	4.34
06/18/1990	4.34	4.45	4.34	4.38
06/19/1990	4.38	4.4	4.33	4.38
06/20/1990	4.43	4.51	4.43	4.5
06/21/1990	4.5	4.59	4.5	4.58
06/22/1990	4.58	4.61	4.5	4.51
06/25/1990	4.51	4.51	4.47	4.5
06/26/1990	4.51	4.59	4.51	4.52
06/27/1990	4.52	4.64	4.48	4.59
06/28/1990	4.61	4.73	4.61	4.72
06/29/1990	4.72	4.72	4.61	4.61
07/02/1990	4.61	4.61	4.55	4.61
07/03/1990	4.61	4.71	4.61	4.69
07/05/1990	4.68	4.68	4.61	4.64
07/06/1990	4.64	4.69	4.61	4.68
07/09/1990	4.68	4.72	4.68	4.72
07/10/1990	4.73	4.81	4.73	4.81
07/11/1990	4.81	4.95	4.81	4.92
07/12/1990	4.92	4.95	4.83	4.9
07/13/1990	4.9	4.99	4.89	4.9
07/16/1990	4.9	5.03	4.89	4.99
07/17/1990	5.02	5.13	5.02	5.04
07/18/1990	5	5	4.9	5
07/19/1990	5	5	4.92	4.99
07/20/1990	4.99	5.06	4.96	5
07/23/1990	4.97	4.97	4.69	4.9
07/24/1990	4.9	4.93	4.73	4.81
07/25/1990	4.81	4.9	4.76	4.89
07/26/1990	4.86	4.86	4.79	4.83
07/27/1990	4.83	4.85	4.76	4.81
07/30/1990	4.81	4.81	4.72	4.75
07/31/1990	4.76	4.89	4.76	4.89
08/01/1990	4.89	4.9	4.81	4.83
08/02/1990	4.78	4.78	4.62	4.66
08/03/1990	4.61	4.61	4.4	4.55
08/06/1990	4.37	4.37	4.24	4.3
08/07/1990	4.33	4.47	4.33	4.47
08/08/1990	4.51	4.62	4.51	4.55
08/09/1990	4.55	4.64	4.54	4.62
08/10/1990	4.61	4.61	4.47	4.52
08/13/1990	4.52	4.65	4.45	4.65
08/14/1990	4.65	4.72	4.64	4.69
08/15/1990	4.69	4.75	4.58	4.62
08/16/1990	4.59	4.59	4.5	4.5
08/17/1990	4.5	4.51	4.4	4.51
08/20/1990	4.51	4.52	4.4	4.41
08/21/1990	4.33	4.33	4.14	4.29
08/22/1990	4.29	4.31	4.09	4.09
08/23/1990	4.09	4.09	3.88	4.02
08/24/1990	4.06	4.2	4.06	4.19
08/27/1990	4.33	4.44	4.33	4.41
08/28/1990	4.41	4.52	4.41	4.52
08/29/1990	4.52	4.62	4.44	4.58
08/30/1990	4.58	4.64	4.47	4.51
08/31/1990	4.51	4.52	4.37	4.5
09/04/1990	4.5	4.51	4.4	4.5
09/05/1990	4.5	4.57	4.41	4.55
09/06/1990	4.55	4.55	4.41	4.43
09/07/1990	4.43	4.59	4.4	4.58
09/10/1990	4.58	4.66	4.52	4.55
09/11/1990	4.55	4.61	4.52	4.55
09/12/1990	4.55	4.61	4.51	4.58
09/13/1990	4.58	4.61	4.48	4.52
09/14/1990	4.52	4.52	4.41	4.52
09/17/1990	4.52	4.61	4.45	4.54
09/18/1990	4.54	4.69	4.51	4.68
09/19/1990	4.68	4.72	4.57	4.62
09/20/1990	4.52	4.52	4.44	4.45
09/21/1990	4.44	4.44	4.27	4.36
09/24/1990	4.36	4.37	4.26	4.33
09/25/1990	4.33	4.45	4.29	4.45
09/26/1990	4.45	4.47	4.3	4.37
09/27/1990	4.37	4.43	4.26	4.27
09/28/1990	4.27	4.4	4.17	4.4
10/01/1990	4.45	4.69	4.45	4.66
10/02/1990	4.66	4.78	4.65	4.68
10/03/1990	4.68	4.72	4.62	4.64
10/04/1990	4.64	4.69	4.57	4.57
10/05/1990	4.57	4.58	4.4	4.54
10/08/1990	4.58	4.66	4.58	4.65
10/09/1990	4.59	4.59	4.5	4.52
10/10/1990	4.52	4.61	4.47	4.5
10/11/1990	4.5	4.55	4.43	4.5
10/12/1990	4.5	4.58	4.5	4.55
10/15/1990	4.55	4.68	4.51	4.62
10/16/1990	4.62	4.65	4.52	4.57
10/17/1990	4.57	4.68	4.52	4.59
10/18/1990	4.61	4.81	4.61	4.81
10/19/1990	4.83	4.9	4.83	4.86
10/22/1990	4.86	5.02	4.83	5.02
10/23/1990	5.02	5.02	4.89	4.9
10/24/1990	4.9	4.9	4.82	4.9
10/25/1990	4.9	4.96	4.83	4.9
10/26/1990	4.9	4.9	4.82	4.82
10/29/1990	4.82	4.82	4.61	4.64
10/30/1990	4.62	4.62	4.5	4.61
10/31/1990	4.61	4.64	4.52	4.61
11/01/1990	4.58	4.58	4.41	4.57
11/02/1990	4.57	4.64	4.55	4.57
11/05/1990	4.57	4.62	4.57	4.61
11/06/1990	4.59	4.59	4.55	4.57
11/07/1990	4.57	4.58	4.48	4.51
11/08/1990	4.51	4.58	4.5	4.57
11/09/1990	4.57	4.65	4.57	4.64
11/12/1990	4.69	4.76	4.69	4.75
11/13/1990	4.75	4.78	4.72	4.73
11/14/1990	4.73	4.83	4.68	4.82
11/15/1990	4.82	4.86	4.75	4.83
11/16/1990	4.83	4.85	4.75	4.75
11/19/1990	4.75	4.81	4.75	4.75
11/20/1990	4.75	4.79	4.69	4.69
11/21/1990	4.69	4.78	4.68	4.76
11/23/1990	4.76	4.78	4.69	4.76
11/26/1990	4.75	4.75	4.64	4.73
11/27/1990	4.73	4.79	4.71	4.78
11/28/1990	4.78	4.83	4.76	4.81
11/29/1990	4.79	4.79	4.73	4.75
11/30/1990	4.75	4.97	4.72	4.9
12/03/1990	4.9	5	4.89	4.95
12/04/1990	4.95	5.09	4.89	5.03
12/05/1990	5.03	5.04	4.93	5
12/06/1990	5	5.09	4.99	5.06
12/07/1990	5.06	5.07	4.99	5.04
12/10/1990	5.04	5.1	5.03	5.1
12/11/1990	5.09	5.09	5.02	5.04
12/12/1990	5.04	5.13	5	5.11
12/13/1990	5.11	5.21	5.06	5.07
12/14/1990	5.07	5.11	4.99	5.03
12/17/1990	5.02	5.02	4.96	4.99
12/18/1990	4.99	5.04	4.97	5.04
12/19/1990	5.04	5.09	4.99	5.06
12/20/1990	5.02	5.02	4.93	4.96
12/21/1990	4.96	5.04	4.88	4.9
12/24/1990	4.9	4.93	4.88	4.92
12/26/1990	4.92	4.92	4.88	4.92
12/27/1990	4.92	4.96	4.89	4.95
12/28/1990	4.95	4.99	4.93	4.97
12/31/1990	4.97	5.06	4.95	5.06

Menu

Create your free account now!

ABT: Abbott Laboratories Historical Data

1990 Historical Chart

Average

Low

High