ABT: Abbott Laboratories Historical Data

1992 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 6.8978

CLOSE 6.9002

Low

LOW 5.87

High

HIGH 7.69

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	7.53	7.63	7.42	7.56
01/03/1992	7.53	7.69	7.47	7.59
01/06/1992	7.59	7.67	7.53	7.66
01/07/1992	7.59	7.64	7.56	7.63
01/08/1992	7.53	7.66	7.47	7.47
01/09/1992	7.47	7.57	7.35	7.36
01/10/1992	7.33	7.42	7.26	7.4
01/13/1992	7.35	7.36	7.29	7.31
01/14/1992	7.31	7.32	7.22	7.29
01/15/1992	7.42	7.5	7.1	7.17
01/16/1992	7.08	7.15	6.95	7
01/17/1992	7.03	7.14	6.86	7.04
01/20/1992	7	7.08	6.95	7.04
01/21/1992	7	7	6.87	6.97
01/22/1992	7.14	7.14	6.93	7.12
01/23/1992	7.28	7.28	7.03	7.08
01/24/1992	7.11	7.21	7.08	7.15
01/27/1992	7.14	7.15	6.97	7
01/28/1992	6.95	6.95	6.83	6.91
01/29/1992	6.88	7.12	6.88	6.94
01/30/1992	6.91	7.03	6.9	6.97
01/31/1992	6.91	7.26	6.91	7.18
02/03/1992	7.19	7.28	7.12	7.15
02/04/1992	7.18	7.28	7.11	7.22
02/05/1992	7.29	7.5	7.28	7.42
02/06/1992	7.39	7.45	7.35	7.38
02/07/1992	7.38	7.43	7.24	7.35
02/10/1992	7.33	7.36	7.25	7.29
02/11/1992	7.26	7.31	7.24	7.26
02/12/1992	7.22	7.29	7.17	7.29
02/13/1992	7.28	7.31	7.05	7.17
02/14/1992	7.12	7.31	7.05	7.31
02/18/1992	7.36	7.39	7.08	7.1
02/19/1992	7.05	7.07	6.94	6.97
02/20/1992	6.97	7.05	6.94	7.03
02/21/1992	6.88	6.98	6.86	6.93
02/24/1992	6.95	7.15	6.91	7.08
02/25/1992	7.11	7.11	6.98	7.04
02/26/1992	7.05	7.25	7	7.24
02/27/1992	7.24	7.28	7.11	7.11
02/28/1992	7.17	7.22	7.11	7.15
03/02/1992	7.15	7.17	7.08	7.11
03/03/1992	7.12	7.15	7.03	7.05
03/04/1992	7.08	7.1	6.94	6.97
03/05/1992	6.88	7	6.86	6.87
03/06/1992	6.9	6.93	6.72	6.72
03/09/1992	6.73	6.83	6.72	6.77
03/10/1992	6.79	6.8	6.7	6.73
03/11/1992	6.74	6.74	6.65	6.73
03/12/1992	6.74	6.77	6.69	6.72
03/13/1992	6.76	6.76	6.7	6.72
03/16/1992	6.72	6.73	6.6	6.65
03/17/1992	6.67	6.76	6.67	6.76
03/18/1992	6.8	6.83	6.74	6.76
03/19/1992	6.73	6.79	6.72	6.74
03/20/1992	6.76	6.8	6.72	6.79
03/23/1992	6.79	6.86	6.74	6.86
03/24/1992	6.88	7.01	6.86	6.97
03/25/1992	7.03	7.04	6.77	6.86
03/26/1992	6.9	6.91	6.83	6.9
03/27/1992	6.91	6.91	6.8	6.83
03/30/1992	6.84	6.86	6.77	6.86
03/31/1992	6.86	6.9	6.8	6.86
04/01/1992	6.76	6.98	6.76	6.93
04/02/1992	6.93	6.94	6.77	6.79
04/03/1992	6.81	6.87	6.79	6.83
04/06/1992	6.86	6.88	6.8	6.8
04/07/1992	6.83	6.88	6.73	6.74
04/08/1992	6.72	7.01	6.69	7.01
04/09/1992	7.03	7.24	6.93	7.17
04/10/1992	7.28	7.43	7.26	7.32
04/13/1992	7.29	7.39	7.29	7.38
04/14/1992	7.39	7.63	7.38	7.56
04/15/1992	7.62	7.62	7.38	7.46
04/16/1992	7.4	7.42	7.24	7.29
04/20/1992	7.24	7.25	7.08	7.11
04/21/1992	7.1	7.19	6.97	7.05
04/22/1992	7.08	7.12	7.03	7.12
04/23/1992	7.14	7.18	6.9	7.04
04/24/1992	7.05	7.11	6.95	6.97
04/27/1992	7.03	7.08	6.98	7.03
04/28/1992	7.05	7.19	7.03	7.17
04/29/1992	7.24	7.38	7.21	7.35
04/30/1992	7.35	7.5	7.35	7.42
05/01/1992	7.22	7.42	7.22	7.36
05/04/1992	7.36	7.6	7.36	7.6
05/05/1992	7.6	7.63	7.5	7.5
05/06/1992	7.49	7.54	7.39	7.39
05/07/1992	7.39	7.46	7.39	7.42
05/08/1992	7.38	7.47	7.38	7.4
05/11/1992	7.4	7.54	7.4	7.54
05/12/1992	7.54	7.54	7.4	7.49
05/13/1992	7.4	7.52	7.4	7.43
05/14/1992	7.36	7.39	7.29	7.31
05/15/1992	7.28	7.38	7.22	7.33
05/18/1992	7.32	7.39	7.32	7.38
05/19/1992	7.39	7.47	7.33	7.45
05/20/1992	7.46	7.47	7.39	7.39
05/21/1992	7.28	7.42	7.28	7.4
05/22/1992	7.42	7.45	7.38	7.4
05/26/1992	7.38	7.39	7.26	7.33
05/27/1992	7.31	7.39	7.31	7.38
05/28/1992	7.36	7.53	7.36	7.53
05/29/1992	7.49	7.64	7.49	7.49
06/01/1992	7.47	7.62	7.36	7.59
06/02/1992	7.56	7.56	7.28	7.36
06/03/1992	7.42	7.42	7.03	7.08
06/04/1992	7.08	7.17	7.05	7.14
06/05/1992	7.17	7.25	7.11	7.17
06/08/1992	6.1	6.35	5.99	6.24
06/09/1992	6.32	6.38	6.18	6.24
06/10/1992	6.24	6.35	6.07	6.1
06/11/1992	6.1	6.18	5.87	6.07
06/12/1992	6.1	6.29	6.04	6.24
06/15/1992	6.24	6.29	6.15	6.18
06/16/1992	6.21	6.27	6.1	6.1
06/17/1992	6.13	6.18	6.1	6.15
06/18/1992	6.13	6.24	6.1	6.24
06/19/1992	6.18	6.32	6.18	6.24
06/22/1992	6.27	6.58	6.24	6.58
06/23/1992	6.55	6.55	6.32	6.41
06/24/1992	6.38	6.46	6.24	6.41
06/25/1992	6.41	6.43	6.29	6.29
06/26/1992	6.32	6.49	6.29	6.46
06/29/1992	6.52	6.66	6.49	6.63
06/30/1992	6.66	6.72	6.6	6.69
07/01/1992	6.66	6.86	6.66	6.83
07/02/1992	6.88	6.94	6.72	6.74
07/06/1992	6.74	6.91	6.66	6.83
07/07/1992	6.83	6.91	6.69	6.72
07/08/1992	6.72	6.77	6.63	6.66
07/09/1992	6.69	6.8	6.58	6.6
07/10/1992	6.66	6.69	6.52	6.55
07/13/1992	6.58	6.69	6.52	6.63
07/14/1992	6.69	6.91	6.6	6.86
07/15/1992	6.86	6.94	6.77	6.8
07/16/1992	6.74	6.88	6.72	6.77
07/17/1992	6.72	6.74	6.66	6.72
07/20/1992	6.55	6.69	6.52	6.6
07/21/1992	6.66	6.72	6.6	6.66
07/22/1992	6.63	6.69	6.49	6.55
07/23/1992	6.52	6.63	6.52	6.63
07/24/1992	6.55	6.69	6.55	6.66
07/27/1992	6.69	6.8	6.66	6.74
07/28/1992	6.74	6.94	6.74	6.88
07/29/1992	6.97	7	6.86	6.91
07/30/1992	6.86	6.94	6.77	6.8
07/31/1992	6.77	6.86	6.74	6.83
08/03/1992	6.83	6.97	6.77	6.97
08/04/1992	6.97	7.08	6.86	6.88
08/05/1992	6.91	6.91	6.83	6.88
08/06/1992	6.88	7.03	6.88	6.88
08/07/1992	6.88	7.05	6.83	6.86
08/10/1992	6.8	7.03	6.77	7
08/11/1992	7	7	6.86	6.88
08/12/1992	6.83	6.91	6.8	6.83
08/13/1992	6.88	6.91	6.74	6.8
08/14/1992	6.77	6.86	6.74	6.8
08/17/1992	6.83	6.97	6.8	6.91
08/18/1992	6.97	7.05	6.91	6.97
08/19/1992	6.97	7.05	6.91	6.91
08/20/1992	6.88	6.94	6.83	6.86
08/21/1992	6.97	6.97	6.69	6.74
08/24/1992	6.66	6.77	6.66	6.74
08/25/1992	6.72	6.86	6.69	6.8
08/26/1992	6.83	7.03	6.83	7.03
08/27/1992	7.08	7.11	6.91	7
08/28/1992	6.97	7.03	6.88	6.94
08/31/1992	6.88	6.94	6.83	6.86
09/01/1992	6.86	7.08	6.83	7.08
09/02/1992	7.05	7.05	6.94	7
09/03/1992	7	7.03	6.88	6.94
09/04/1992	6.91	7	6.91	7
09/08/1992	7	7	6.77	6.8
09/09/1992	6.83	6.86	6.74	6.8
09/10/1992	6.86	6.86	6.77	6.8
09/11/1992	6.8	6.86	6.77	6.83
09/14/1992	6.97	7	6.86	6.94
09/15/1992	6.88	6.94	6.74	6.74
09/16/1992	6.63	6.77	6.6	6.69
09/17/1992	6.74	6.77	6.63	6.69
09/18/1992	6.74	6.74	6.66	6.72
09/21/1992	6.69	6.72	6.63	6.66
09/22/1992	6.63	6.72	6.58	6.6
09/23/1992	6.6	6.63	6.55	6.58
09/24/1992	6.63	6.63	6.52	6.55
09/25/1992	6.55	6.55	6.18	6.38
09/28/1992	6.29	6.38	6.15	6.35
09/29/1992	6.35	6.49	6.27	6.38
09/30/1992	6.35	6.43	6.35	6.35
10/01/1992	6.41	6.46	6.35	6.38
10/02/1992	6.41	6.41	6.21	6.27
10/05/1992	6.15	6.21	5.96	6.18
10/06/1992	6.18	6.24	6.04	6.21
10/07/1992	6.24	6.32	6.15	6.21
10/08/1992	6.15	6.46	6.15	6.41
10/09/1992	6.38	6.49	6.32	6.43
10/12/1992	6.35	6.49	6.35	6.49
10/13/1992	6.49	6.55	6.41	6.43
10/14/1992	6.43	6.58	6.41	6.49
10/15/1992	6.43	6.66	6.43	6.63
10/16/1992	6.63	6.63	6.46	6.63
10/19/1992	6.58	6.69	6.58	6.63
10/20/1992	6.66	6.69	6.43	6.49
10/21/1992	6.52	6.6	6.49	6.58
10/22/1992	6.58	6.63	6.55	6.6
10/23/1992	6.55	6.58	6.43	6.49
10/26/1992	6.49	6.58	6.43	6.55
10/27/1992	6.55	6.55	6.46	6.49
10/28/1992	6.49	6.49	6.38	6.43
10/29/1992	6.46	6.52	6.43	6.52
10/30/1992	6.52	6.63	6.49	6.52
11/02/1992	6.49	6.69	6.49	6.69
11/03/1992	6.69	6.69	6.52	6.55
11/04/1992	6.49	6.58	6.32	6.35
11/05/1992	6.32	6.38	6.24	6.35
11/06/1992	6.38	6.38	6.24	6.29
11/09/1992	6.29	6.43	6.27	6.35
11/10/1992	6.32	6.38	6.27	6.35
11/11/1992	6.38	6.66	6.35	6.6
11/12/1992	6.66	6.74	6.63	6.66
11/13/1992	6.69	6.74	6.63	6.72
11/16/1992	6.72	6.8	6.69	6.77
11/17/1992	6.8	6.94	6.8	6.94
11/18/1992	6.94	7.08	6.91	7.03
11/19/1992	7	7.03	6.94	7.03
11/20/1992	7.08	7.17	7	7.14
11/23/1992	7.14	7.14	7	7
11/24/1992	7	7.14	6.97	7.03
11/25/1992	7.03	7.11	7	7
11/27/1992	7	7.05	6.97	7
11/30/1992	7	7.03	6.86	6.91
12/01/1992	6.88	6.97	6.8	6.94
12/02/1992	7.03	7.03	6.86	6.91
12/03/1992	6.91	6.94	6.83	6.91
12/04/1992	6.97	7.03	6.91	6.97
12/07/1992	7	7.05	6.91	7.05
12/08/1992	7.08	7.14	7.03	7.11
12/09/1992	7.08	7.17	7.03	7.14
12/10/1992	7.11	7.11	6.94	6.94
12/11/1992	6.97	7.14	6.91	7.03
12/14/1992	7	7.14	6.94	7.14
12/15/1992	7.14	7.22	7.08	7.08
12/16/1992	7.14	7.17	7	7
12/17/1992	7.03	7.22	6.97	7.19
12/18/1992	7.31	7.33	7.19	7.33
12/21/1992	7.25	7.42	7.22	7.42
12/22/1992	7.39	7.39	7.11	7.25
12/23/1992	7.19	7.25	7.05	7.05
12/24/1992	7.03	7.11	6.97	7.03
12/28/1992	7.03	7.08	6.97	7.05
12/29/1992	7.05	7.08	6.91	6.91
12/30/1992	6.94	7	6.88	6.94
12/31/1992	7	7	6.83	6.83

Menu

Create your free account now!

ABT: Abbott Laboratories Historical Data

1992 Historical Chart

Average

Low

High