ABT: Abbott Laboratories Historical Data

1994 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 6.663

CLOSE 6.6704

Low

LOW 5.7

High

HIGH 7.64

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	6.63	6.69	6.43	6.49
01/04/1994	6.49	6.69	6.43	6.63
01/05/1994	6.69	6.88	6.66	6.77
01/06/1994	6.74	6.74	6.63	6.69
01/07/1994	6.66	6.77	6.66	6.69
01/10/1994	6.72	6.74	6.66	6.74
01/11/1994	6.72	6.77	6.69	6.77
01/12/1994	6.77	6.8	6.6	6.66
01/13/1994	6.63	6.66	6.55	6.58
01/14/1994	6.6	6.72	6.6	6.66
01/17/1994	6.69	6.74	6.66	6.69
01/18/1994	6.66	6.77	6.63	6.69
01/19/1994	6.72	6.74	6.49	6.55
01/20/1994	6.49	6.6	6.35	6.6
01/21/1994	6.6	6.6	6.46	6.46
01/24/1994	6.43	6.49	6.32	6.35
01/25/1994	6.35	6.46	6.32	6.38
01/26/1994	6.35	6.46	6.32	6.41
01/27/1994	6.38	6.55	6.32	6.52
01/28/1994	6.6	6.63	6.52	6.58
01/31/1994	6.58	6.74	6.55	6.63
02/01/1994	6.69	6.74	6.58	6.69
02/02/1994	6.69	6.8	6.69	6.77
02/03/1994	6.74	6.77	6.66	6.74
02/04/1994	6.72	6.77	6.46	6.52
02/07/1994	6.46	6.66	6.41	6.63
02/08/1994	6.6	6.63	6.52	6.58
02/09/1994	6.6	6.66	6.55	6.58
02/10/1994	6.55	6.58	6.41	6.41
02/11/1994	6.43	6.55	6.35	6.52
02/14/1994	6.55	6.72	6.55	6.66
02/15/1994	6.66	6.74	6.52	6.6
02/16/1994	6.6	6.66	6.46	6.46
02/17/1994	6.49	6.52	6.32	6.38
02/18/1994	6.38	6.43	6.35	6.35
02/22/1994	6.38	6.43	6.35	6.38
02/23/1994	6.35	6.43	6.29	6.32
02/24/1994	6.27	6.29	6.04	6.1
02/25/1994	6.13	6.24	6.1	6.18
02/28/1994	6.18	6.29	6.18	6.21
03/01/1994	6.24	6.29	6.15	6.27
03/02/1994	6.1	6.15	6.04	6.1
03/03/1994	6.1	6.1	5.87	6.01
03/04/1994	5.99	6.07	5.96	5.99
03/07/1994	6.04	6.18	6.04	6.15
03/08/1994	6.13	6.21	6.1	6.21
03/09/1994	6.15	6.35	6.13	6.32
03/10/1994	6.32	6.38	6.24	6.29
03/11/1994	6.24	6.38	6.24	6.32
03/14/1994	6.32	6.38	6.32	6.35
03/15/1994	6.35	6.43	6.32	6.41
03/16/1994	6.41	6.43	6.29	6.35
03/17/1994	6.35	6.41	6.29	6.38
03/18/1994	6.18	6.43	6.18	6.35
03/21/1994	6.32	6.43	6.29	6.38
03/22/1994	6.32	6.46	6.32	6.41
03/23/1994	6.43	6.46	6.32	6.32
03/24/1994	6.24	6.32	6.1	6.13
03/25/1994	6.13	6.24	6.07	6.07
03/28/1994	6.1	6.21	6.07	6.15
03/29/1994	6.13	6.24	6.13	6.24
03/30/1994	6.21	6.24	6.13	6.18
03/31/1994	6.1	6.18	5.76	5.99
04/04/1994	5.82	5.9	5.7	5.87
04/05/1994	5.99	6.13	5.99	6.1
04/06/1994	6.13	6.13	5.99	6.01
04/07/1994	5.96	6.1	5.84	6.04
04/08/1994	5.99	6.04	5.84	5.93
04/11/1994	5.9	6.1	5.87	6.01
04/12/1994	6.07	6.07	5.9	5.9
04/13/1994	6.01	6.13	5.99	6.1
04/14/1994	6.13	6.21	6.04	6.1
04/15/1994	6.13	6.24	6.07	6.13
04/18/1994	6.15	6.18	6.07	6.13
04/19/1994	6.21	6.27	6.18	6.24
04/20/1994	6.29	6.38	6.24	6.24
04/21/1994	6.24	6.35	6.21	6.35
04/22/1994	6.32	6.35	6.29	6.32
04/25/1994	6.24	6.35	6.21	6.35
04/26/1994	6.35	6.35	6.24	6.32
04/28/1994	6.32	6.49	6.29	6.46
04/29/1994	6.38	6.52	6.35	6.38
05/02/1994	6.38	6.55	6.27	6.46
05/03/1994	6.46	6.52	6.41	6.49
05/04/1994	6.49	6.52	6.43	6.43
05/05/1994	6.46	6.49	6.38	6.41
05/06/1994	6.29	6.35	6.21	6.27
05/09/1994	6.21	6.29	6.15	6.21
05/10/1994	6.32	6.46	6.29	6.38
05/11/1994	6.41	6.43	6.27	6.35
05/12/1994	6.52	6.52	6.41	6.46
05/13/1994	6.52	6.52	6.43	6.49
05/16/1994	6.43	6.66	6.43	6.66
05/17/1994	6.69	6.72	6.6	6.72
05/18/1994	6.72	6.77	6.63	6.69
05/19/1994	6.69	6.72	6.58	6.69
05/20/1994	6.72	6.72	6.6	6.66
05/23/1994	6.69	6.72	6.46	6.52
05/24/1994	6.52	6.63	6.43	6.58
05/25/1994	6.58	6.86	6.55	6.69
05/26/1994	6.69	6.91	6.66	6.83
05/27/1994	6.8	6.94	6.8	6.91
05/31/1994	6.86	7	6.72	6.72
06/01/1994	6.66	6.86	6.6	6.83
06/02/1994	6.88	7	6.86	6.94
06/03/1994	6.94	7.05	6.88	7.03
06/06/1994	6.97	7.05	6.8	6.83
06/07/1994	6.77	6.91	6.74	6.88
06/08/1994	6.91	6.97	6.83	6.97
06/09/1994	7.03	7.05	6.88	6.91
06/10/1994	6.86	6.91	6.77	6.8
06/13/1994	6.8	6.88	6.77	6.88
06/14/1994	6.86	6.94	6.83	6.83
06/15/1994	6.86	6.94	6.8	6.88
06/16/1994	6.86	6.86	6.8	6.83
06/17/1994	6.83	6.83	6.66	6.72
06/20/1994	6.6	6.69	6.55	6.63
06/21/1994	6.66	6.74	6.63	6.72
06/22/1994	6.69	6.8	6.66	6.72
06/23/1994	6.69	6.74	6.58	6.6
06/24/1994	6.58	6.6	6.46	6.46
06/27/1994	6.43	6.66	6.41	6.58
06/28/1994	6.58	6.66	6.55	6.66
06/29/1994	6.66	6.77	6.63	6.66
06/30/1994	6.69	6.74	6.52	6.52
07/01/1994	6.58	6.69	6.46	6.52
07/05/1994	6.55	6.8	6.55	6.72
07/06/1994	6.72	6.74	6.66	6.72
07/07/1994	6.69	6.74	6.66	6.72
07/08/1994	6.69	6.74	6.66	6.74
07/11/1994	6.69	6.72	6.46	6.52
07/12/1994	6.29	6.35	5.99	6.04
07/13/1994	6.13	6.27	6.13	6.15
07/14/1994	6.21	6.32	6.21	6.24
07/15/1994	6.18	6.27	6.18	6.24
07/18/1994	6.24	6.29	6.18	6.21
07/19/1994	6.21	6.24	6.13	6.21
07/20/1994	6.21	6.29	6.18	6.27
07/21/1994	6.27	6.35	6.27	6.29
07/22/1994	6.29	6.35	6.24	6.24
07/25/1994	6.27	6.43	6.27	6.41
07/26/1994	6.35	6.36	6.21	6.24
07/27/1994	6.18	6.32	6.15	6.29
07/28/1994	6.29	6.32	6.21	6.29
07/29/1994	6.29	6.43	6.29	6.32
08/01/1994	6.27	6.32	6.27	6.32
08/02/1994	6.35	6.49	6.24	6.46
08/03/1994	6.43	6.43	6.27	6.27
08/04/1994	6.27	6.32	6.21	6.21
08/05/1994	6.18	6.21	6.13	6.18
08/08/1994	6.24	6.24	6.07	6.1
08/09/1994	6.1	6.18	6.1	6.18
08/10/1994	6.21	6.43	6.18	6.41
08/11/1994	6.38	6.46	6.29	6.38
08/12/1994	6.35	6.46	6.35	6.43
08/15/1994	6.46	6.58	6.43	6.52
08/16/1994	6.55	6.86	6.55	6.8
08/17/1994	6.86	7	6.83	7
08/18/1994	6.83	6.91	6.72	6.8
08/19/1994	6.86	6.86	6.77	6.8
08/22/1994	6.77	6.86	6.74	6.86
08/23/1994	6.83	6.88	6.74	6.77
08/24/1994	6.8	6.83	6.74	6.83
08/25/1994	6.86	6.88	6.8	6.83
08/26/1994	6.88	6.94	6.83	6.91
08/29/1994	6.86	6.88	6.77	6.83
08/30/1994	6.83	6.86	6.72	6.77
08/31/1994	6.66	6.77	6.63	6.74
09/01/1994	6.69	6.74	6.69	6.72
09/02/1994	6.74	6.77	6.66	6.66
09/06/1994	6.69	6.72	6.6	6.66
09/07/1994	6.69	6.86	6.69	6.8
09/08/1994	6.83	6.97	6.8	6.94
09/09/1994	6.8	6.91	6.66	6.72
09/12/1994	6.74	6.8	6.69	6.72
09/13/1994	6.74	6.77	6.7	6.74
09/14/1994	6.77	6.83	6.74	6.83
09/15/1994	6.86	6.94	6.83	6.91
09/16/1994	6.91	6.91	6.83	6.86
09/19/1994	6.88	7	6.86	6.88
09/20/1994	6.86	6.88	6.72	6.72
09/21/1994	6.74	6.86	6.72	6.83
09/22/1994	6.88	7.14	6.86	7.08
09/23/1994	7.03	7.05	6.88	6.88
09/26/1994	6.97	7.03	6.94	6.94
09/27/1994	6.97	7.05	6.88	7
09/28/1994	7.05	7.19	7	7.17
09/29/1994	7.17	7.19	7	7.03
09/30/1994	7.03	7.17	7	7.05
10/03/1994	7.05	7.17	6.97	7.11
10/04/1994	7.14	7.17	6.91	6.91
10/05/1994	6.86	6.88	6.77	6.86
10/06/1994	6.91	6.94	6.8	6.88
10/07/1994	6.86	7.03	6.83	6.97
10/10/1994	7	7	6.91	6.94
10/11/1994	6.97	7.14	6.97	7.03
10/12/1994	7.05	7.08	7.03	7.05
10/13/1994	7.14	7.19	7.08	7.08
10/14/1994	7.08	7.19	7.05	7.19
10/17/1994	7.14	7.14	7.05	7.08
10/18/1994	7	7.03	6.8	7
10/19/1994	6.97	7.17	6.91	7.08
10/20/1994	7.03	7.08	6.88	7.03
10/21/1994	7.03	7.03	6.91	6.97
10/24/1994	6.97	7.08	6.88	6.88
10/25/1994	6.83	6.91	6.8	6.86
10/26/1994	6.94	6.97	6.77	6.77
10/27/1994	6.8	6.94	6.77	6.94
10/28/1994	6.94	7.14	6.91	7.08
10/31/1994	7.11	7.17	6.97	6.97
11/01/1994	6.94	7.05	6.88	7
11/02/1994	6.97	7.08	6.91	6.94
11/03/1994	7.03	7.05	6.94	7.05
11/04/1994	7.05	7.05	6.97	6.97
11/07/1994	6.94	7	6.88	6.97
11/08/1994	7	7.08	6.97	7
11/09/1994	7.14	7.22	7.11	7.19
11/10/1994	7.22	7.36	7.19	7.22
11/11/1994	7.19	7.28	7.14	7.25
11/14/1994	7.25	7.33	7.19	7.31
11/15/1994	7.33	7.42	7.25	7.31
11/16/1994	7.31	7.33	7.25	7.28
11/17/1994	7.25	7.39	7.19	7.39
11/18/1994	7.36	7.39	7.25	7.31
11/21/1994	7.31	7.33	7.17	7.19
11/22/1994	7.19	7.25	7	7.03
11/23/1994	6.97	7.14	6.86	7.03
11/25/1994	7.05	7.14	7	7.08
11/28/1994	7.11	7.17	7.05	7.17
11/29/1994	7.11	7.19	7.05	7.19
11/30/1994	7.19	7.28	7.17	7.17
12/01/1994	7.17	7.19	7.08	7.11
12/02/1994	7.08	7.14	6.97	7.03
12/05/1994	7.08	7.22	7.03	7.19
12/06/1994	7.19	7.33	7.17	7.31
12/07/1994	7.25	7.33	7.22	7.25
12/08/1994	7.22	7.28	7.03	7.08
12/09/1994	7.03	7.11	6.97	7.11
12/12/1994	7.08	7.22	7.08	7.22
12/13/1994	7.19	7.19	7.08	7.11
12/14/1994	7.08	7.25	7.08	7.22
12/15/1994	7.19	7.28	7.17	7.17
12/16/1994	7.19	7.28	7.17	7.28
12/19/1994	7.25	7.31	7.19	7.28
12/20/1994	7.28	7.39	7.25	7.28
12/21/1994	7.31	7.53	7.28	7.45
12/22/1994	7.42	7.64	7.36	7.56
12/23/1994	7.59	7.62	7.47	7.53
12/27/1994	7.47	7.5	7.39	7.47
12/28/1994	7.47	7.47	7.33	7.42
12/29/1994	7.42	7.42	7.33	7.42
12/30/1994	7.42	7.45	7.33	7.33

Menu

Create your free account now!

ABT: Abbott Laboratories Historical Data

1994 Historical Chart

Average

Low

High