Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Abbott Laboratories logo
ABT
Abbott Laboratories
20:00:00
88.38 $
0.0000 (%0.00)
Previous Close: 88.5
Day Low₺87.76
Day High₺89.44
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABT: Abbott Laboratories Historical Data

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.648
CLOSE 8.6498

Low

LOW 6.88

High

HIGH 10.06
DATEOPENHIGHLOWCLOSE
01/03/19957.317.397.317.36
01/04/19957.397.427.317.36
01/05/19957.337.397.287.31
01/06/19957.317.397.197.19
01/09/19957.177.227.117.14
01/10/19957.147.147.037.03
01/11/19956.977.086.887.03
01/12/19957.037.117.037.08
01/13/19957.117.177.037.11
01/16/19957.087.227.087.19
01/17/19957.177.287.147.25
01/18/19957.257.287.177.17
01/19/19957.227.287.197.22
01/20/19957.197.257.197.22
01/23/19957.197.427.197.39
01/24/19957.397.57.367.45
01/25/19957.427.567.397.53
01/26/19957.537.567.457.47
01/27/19957.537.77.57.7
01/30/19957.677.787.647.76
01/31/19957.818.047.787.95
02/01/19958.048.067.877.92
02/02/19957.97.927.767.81
02/03/19957.877.97.767.78
02/06/19957.818.097.788.01
02/07/19958.048.128.018.04
02/08/19958.018.017.847.87
02/09/19957.847.957.847.87
02/10/19957.877.97.767.81
02/13/19957.787.847.77.81
02/14/19957.847.847.737.78
02/15/19957.787.877.767.78
02/16/19957.787.817.77.78
02/17/19957.767.787.77.76
02/21/19957.737.767.627.67
02/22/19957.677.847.677.81
02/23/19957.877.957.847.95
02/24/19957.928.047.98.04
02/27/19957.988.047.877.9
02/28/19957.928.017.97.98
03/01/19957.958.017.97.95
03/02/19957.988.017.877.9
03/03/19957.877.987.877.95
03/06/19957.97.97.817.9
03/07/19957.877.877.787.81
03/08/19957.877.877.787.84
03/09/19957.787.97.787.84
03/10/19957.848.017.817.98
03/13/19957.988.187.988.18
03/14/19958.238.498.238.4
03/15/19958.378.438.268.26
03/16/19958.268.298.218.29
03/17/19958.268.328.238.29
03/20/19958.298.518.268.49
03/21/19958.438.638.48.49
03/22/19958.548.578.498.54
03/23/19958.518.68.498.54
03/24/19958.578.638.468.49
03/27/19958.498.518.438.46
03/28/19958.468.498.48.4
03/29/19958.358.468.238.26
03/30/19958.328.328.188.21
03/31/19958.128.128.018.04
04/03/19958.048.188.018.18
04/04/19958.218.438.218.43
04/05/19958.48.548.328.49
04/06/19958.518.68.498.57
04/07/19958.518.548.268.37
04/10/19958.328.518.328.43
04/11/19958.548.658.518.6
04/12/19958.68.718.68.65
04/13/19958.688.88.658.77
04/17/19958.778.88.518.54
04/18/19958.498.68.468.49
04/19/19958.498.518.328.35
04/20/19958.358.378.328.32
04/21/19958.468.548.378.37
04/24/19958.438.748.438.71
04/25/19958.688.718.518.57
04/26/19958.688.88.658.77
04/27/19958.748.778.688.77
04/28/19958.718.918.688.85
05/01/19958.88.888.748.88
05/02/19958.828.998.748.99
05/03/19958.999.088.969.08
05/04/19959.169.228.888.94
05/05/19958.949.088.859.05
05/08/19959.029.138.949.1
05/09/19959.139.168.918.91
05/10/19958.968.998.858.99
05/11/19958.999.138.949.1
05/12/19958.999.028.518.63
05/15/19958.498.578.48.54
05/16/19958.578.88.578.71
05/17/19958.778.828.688.71
05/18/19958.688.718.468.51
05/19/19958.468.638.438.51
05/22/19958.548.638.498.57
05/23/19958.578.748.578.74
05/24/19958.888.888.468.54
05/25/19958.68.858.68.74
05/26/19958.748.858.638.68
05/30/19958.688.858.688.82
05/31/19958.828.998.88.99
06/01/19958.969.058.888.99
06/02/19958.829.028.828.91
06/05/19958.948.948.718.8
06/06/19958.829.028.88.94
06/07/19958.918.968.858.88
06/08/19958.918.968.818.96
06/09/19958.918.918.688.82
06/12/19958.828.968.828.96
06/13/19958.999.18.949.1
06/14/19959.089.18.968.99
06/15/19958.969.058.948.99
06/16/19959.059.169.029.1
06/19/19959.19.229.089.19
06/20/19959.199.249.169.22
06/21/19959.229.369.199.27
06/22/19959.249.539.199.53
06/23/19959.449.59.369.44
06/26/19959.369.449.199.22
06/27/19959.229.369.089.08
06/28/19959.139.199.059.16
06/29/19959.169.229.059.16
06/30/19959.229.279.059.1
07/03/19959.059.199.029.13
07/05/19959.139.168.918.96
07/06/19958.88.918.88.91
07/07/19958.718.778.378.54
07/10/19958.658.748.68.6
07/11/19958.638.718.578.6
07/12/19958.578.688.498.49
07/13/19958.68.658.498.65
07/14/19958.638.688.578.65
07/17/19958.688.748.638.74
07/18/19958.748.828.688.77
07/19/19958.778.888.68.74
07/20/19958.858.858.578.63
07/21/19958.638.718.578.63
07/24/19958.658.688.438.63
07/25/19958.68.718.548.71
07/26/19958.718.858.688.74
07/27/19958.828.998.88.96
07/28/19958.888.998.778.99
07/31/19958.969.168.918.99
08/01/19958.968.998.88.85
08/02/19958.888.968.688.74
08/03/19958.718.718.68.68
08/04/19958.718.778.548.68
08/07/19958.718.718.68.63
08/08/19958.688.748.68.68
08/09/19958.718.88.68.65
08/10/19958.718.778.638.71
08/11/19958.748.748.578.6
08/14/19958.68.718.578.71
08/15/19958.638.688.498.54
08/16/19958.498.518.268.29
08/17/19958.238.328.128.26
08/18/19958.268.48.268.32
08/21/19958.48.518.358.4
08/22/19958.48.438.358.43
08/23/19958.48.518.48.46
08/24/19958.498.578.438.49
08/25/19958.518.578.48.51
08/28/19958.658.718.518.63
08/29/19958.68.718.548.68
08/30/19958.748.778.638.71
08/31/19958.778.778.688.71
09/01/19958.718.778.638.65
09/05/19958.688.718.68.65
09/06/19958.718.848.688.77
09/07/19958.88.858.718.82
09/08/19958.948.998.658.82
09/11/19958.858.918.88.8
09/12/19958.828.858.778.85
09/13/19958.858.968.828.94
09/14/19958.949.138.919.1
09/15/19959.419.418.948.99
09/18/19958.969.38.919.3
09/19/19959.59.589.399.5
09/20/19959.559.619.449.47
09/21/19959.479.699.479.55
09/22/19959.59.619.449.53
09/25/19959.559.679.559.61
09/26/19959.679.819.649.78
09/27/19959.729.869.619.69
09/28/19959.699.699.539.61
09/29/19959.619.679.539.58
10/02/19959.59.649.449.61
10/03/19959.619.819.589.78
10/04/19959.8110.069.7810.03
10/05/19959.989.989.729.86
10/06/19959.78109.759.92
10/09/19959.929.989.789.86
10/10/19959.759.869.029.08
10/11/19959.059.058.658.82
10/12/19958.919.028.918.94
10/13/19958.999.138.999.02
10/16/19959.059.088.918.96
10/17/19958.998.998.858.88
10/18/19958.888.888.688.82
10/19/19958.859.168.829.16
10/20/19959.139.229.059.08
10/23/19959.059.168.969.1
10/24/19959.19.199.089.08
10/25/19959.19.138.999.05
10/26/19959.059.088.888.91
10/27/19958.918.948.88.82
10/30/19958.888.918.88.85
10/31/19958.889.028.858.94
11/01/19958.949.028.828.88
11/02/19958.888.888.688.77
11/03/19958.88.918.748.85
11/06/19958.829.028.828.88
11/07/19958.889.028.778.82
11/08/19958.888.968.828.96
11/09/19958.968.968.828.91
11/10/19958.858.948.778.82
11/13/19958.88.88.688.77
11/14/19958.778.918.718.82
11/15/19958.888.968.828.94
11/16/19958.949.058.889.05
11/17/19959.059.168.999.1
11/20/19959.139.229.19.16
11/21/19959.199.279.169.27
11/22/19959.279.399.169.16
11/24/19959.139.199.139.16
11/27/19959.249.279.139.22
11/28/19959.199.279.089.16
11/29/19959.199.249.139.16
11/30/19959.229.249.139.13
12/01/19959.19.168.828.85
12/04/19958.918.968.828.91
12/05/19959.059.199.029.08
12/06/19959.139.399.139.39
12/07/19959.59.559.229.24
12/08/19959.279.369.249.33
12/11/19959.419.479.369.36
12/12/19959.449.59.339.36
12/13/19959.399.649.369.39
12/14/19959.419.539.39.39
12/15/19959.399.419.339.33
12/18/19959.39.399.279.3
12/19/19959.249.339.059.08
12/20/19959.059.279.059.1
12/21/19959.139.138.999.02
12/22/19959.19.199.19.16
12/26/19959.169.199.139.19
12/27/19959.199.249.029.05
12/28/19959.19.369.089.3
12/29/19959.369.449.39.36