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

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.1787
CLOSE 10.1944

Low

LOW 8.57

High

HIGH 12.9
DATEOPENHIGHLOWCLOSE
01/02/19969.279.399.279.39
01/03/19969.419.59.399.41
01/04/19969.59.619.419.55
01/05/19969.539.559.39.36
01/08/19969.339.539.339.53
01/09/19969.539.539.399.44
01/10/19969.39.338.999.02
01/11/19969.089.169.059.13
01/12/19969.229.249.089.1
01/15/19969.19.138.999.05
01/16/19969.089.198.948.99
01/17/19968.918.948.688.71
01/18/19968.778.88.638.8
01/19/19968.748.888.748.77
01/22/19968.778.88.638.71
01/23/19968.658.968.578.85
01/24/19968.888.998.828.94
01/25/19968.888.968.828.91
01/26/19968.919.088.779.05
01/29/19969.029.138.999.02
01/30/19969.279.559.249.44
01/31/19969.479.619.369.55
02/01/19969.619.679.559.67
02/02/19969.649.869.589.69
02/05/19969.699.789.589.75
02/06/19969.699.729.59.58
02/07/19969.619.759.559.75
02/08/19969.729.869.679.78
02/09/19969.849.899.759.78
02/12/19969.81109.819.95
02/13/19969.929.989.789.84
02/14/19969.819.899.559.64
02/15/19969.6110.069.619.89
02/16/19969.819.819.649.72
02/20/19969.539.679.479.61
02/21/19969.559.619.229.22
02/22/19969.369.419.39.39
02/23/19969.479.559.339.39
02/26/19969.419.419.199.22
02/27/19969.249.39.089.13
02/28/19969.169.419.169.3
02/29/19969.229.539.229.39
03/01/19969.589.649.369.5
03/04/19969.589.899.589.86
03/05/19969.789.819.589.72
03/06/19969.789.849.649.69
03/07/19969.759.899.699.86
03/08/19969.759.759.369.58
03/11/19969.449.539.399.5
03/12/19969.449.539.339.53
03/13/19969.419.59.39.33
03/14/19969.399.559.399.47
03/15/19969.169.339.139.22
03/18/19969.39.339.059.1
03/19/19969.139.39.029.3
03/20/19969.279.279.089.1
03/21/19969.169.339.169.27
03/22/19969.229.39.169.22
03/25/19969.229.278.999.13
03/26/19969.169.249.139.22
03/27/19969.279.279.059.1
03/28/19969.029.249.029.13
03/29/19969.229.369.19.16
04/01/19969.39.449.249.41
04/02/19969.419.449.369.39
04/03/19969.399.419.339.39
04/04/19969.399.59.339.44
04/08/19969.279.699.279.69
04/09/19969.649.699.479.5
04/10/19969.449.539.199.27
04/11/19969.169.39.059.27
04/12/19969.249.399.249.33
04/15/19969.399.399.199.27
04/16/19969.279.39.169.22
04/17/19969.169.199.089.16
04/18/19969.199.279.19.22
04/19/19969.249.419.229.36
04/22/19969.419.59.39.3
04/23/19969.39.419.249.39
04/24/19969.369.369.089.1
04/25/19969.19.249.19.22
04/26/19969.229.279.139.13
04/29/19969.139.39.139.24
04/30/19969.199.199.19.13
05/01/19969.139.199.089.16
05/02/19969.059.138.969.02
05/03/19969.029.088.858.85
05/06/19968.948.998.778.91
05/07/19968.968.968.88.88
05/08/19968.828.948.688.85
05/09/19968.918.988.858.94
05/10/19968.999.088.969.02
05/13/19969.059.228.999.19
05/14/19969.199.199.059.1
05/15/19969.139.249.19.22
05/16/19969.19.279.19.19
05/17/19969.249.339.229.27
05/20/19969.39.399.229.33
05/21/19969.339.399.249.3
05/22/19969.39.449.249.41
05/23/19969.399.479.229.3
05/24/19969.369.649.339.61
05/28/19969.649.699.479.53
05/29/19969.539.649.479.47
05/30/19969.59.699.479.64
05/31/19969.649.759.589.69
06/03/19969.619.679.539.58
06/04/19969.589.679.559.61
06/05/19969.589.869.589.86
06/06/19969.869.869.759.81
06/07/19969.589.849.559.81
06/10/19969.759.849.679.75
06/11/19969.759.819.679.72
06/12/19969.679.699.559.61
06/13/19969.619.759.619.75
06/14/19969.789.789.619.64
06/17/19969.679.729.649.67
06/18/19969.679.729.679.72
06/19/19969.699.729.679.69
06/20/19969.699.729.589.61
06/21/19969.619.759.619.69
06/24/19969.729.849.699.72
06/25/19969.789.869.759.78
06/26/19969.759.849.699.75
06/27/19969.729.869.699.84
06/28/19969.869.869.789.78
07/01/19969.849.869.759.75
07/02/19969.759.819.699.75
07/03/19969.729.819.729.81
07/05/19969.679.729.619.61
07/08/19969.559.649.419.47
07/09/19969.539.539.39.36
07/10/19969.399.559.369.55
07/11/19969.539.819.539.78
07/12/19969.789.989.729.95
07/15/19969.959.989.759.78
07/16/19969.819.849.449.75
07/17/19969.849.849.619.64
07/18/19969.6710.29.6410.14
07/19/199610.0610.129.929.98
07/22/19969.959.989.869.98
07/23/19969.959.989.759.81
07/24/19969.649.869.589.84
07/25/19969.899.989.849.92
07/26/19969.9210.039.8910.03
07/29/19969.929.989.869.89
07/30/19969.989.989.869.95
07/31/19969.869.929.849.86
08/01/19969.8610.099.8610
08/02/199610.0910.1710.0310.17
08/05/199610.1710.2610.1410.23
08/06/199610.1710.3710.1710.31
08/07/199610.2810.3410.1710.17
08/08/199610.1210.410.1210.31
08/09/199610.2810.4810.2810.45
08/12/199610.4310.4810.2810.43
08/13/199610.3110.5410.3110.34
08/14/199610.3110.410.2810.31
08/15/199610.3110.5710.3110.4
08/16/199610.410.6510.3410.62
08/19/199610.6510.7110.6210.68
08/20/199610.6210.7310.6210.68
08/21/199610.6510.7110.4810.57
08/22/199610.6210.7310.5910.71
08/23/199610.6510.7110.4510.51
08/26/199610.5710.5710.4310.45
08/27/199610.410.4810.3710.43
08/28/199610.410.4510.2810.28
08/29/199610.3110.3410.1410.17
08/30/199610.210.2310.1210.12
09/03/199610.0310.269.9810.23
09/04/199610.1710.3710.1210.31
09/05/199610.2810.4510.2810.4
09/06/199610.3710.5410.3710.45
09/09/199610.5110.5710.4510.57
09/10/199610.5410.5910.4810.57
09/11/199610.5110.5410.4510.51
09/12/199610.5410.6810.4810.59
09/13/199610.7310.8210.7110.73
09/16/199610.7910.9610.7610.82
09/17/199610.8210.8510.6810.76
09/18/199610.7110.7610.6510.68
09/19/199610.7110.9610.6810.87
09/20/199610.910.910.6810.71
09/23/199610.6810.7910.6510.71
09/24/199610.6810.910.6810.79
09/25/199610.8510.9610.8210.87
09/26/199610.8711.0410.8510.96
09/27/199610.9911.0710.8711.07
09/30/199611.0711.1811.0411.07
10/01/199611.0411.111.0211.1
10/02/199611.1311.2111.0411.07
10/03/199611.111.1811.0711.13
10/04/199611.1611.3511.1311.32
10/07/199611.2711.3811.2411.32
10/08/199611.2411.4911.2111.38
10/09/199611.3811.3811.0711.1
10/10/199611.0211.0710.9610.99
10/11/199611.0211.3510.9911.32
10/14/199611.2711.6611.2711.63
10/15/199611.811.811.5211.52
10/16/199611.5511.5511.4111.49
10/17/199611.4911.7511.4911.72
10/18/199611.7711.9411.7211.89
10/21/199611.811.8911.6611.69
10/22/199611.6111.6311.3811.44
10/23/199611.3211.4911.311.41
10/24/199611.3511.6311.3211.46
10/25/199611.4411.5511.2411.24
10/28/199611.2111.3211.1311.18
10/29/199611.2111.3811.1611.38
10/30/199611.4111.4611.1811.24
10/31/199611.1811.4411.1811.41
11/01/199611.4111.4411.2111.24
11/04/199611.1811.3211.111.3
11/05/199611.3211.5511.3211.46
11/06/199611.4411.8611.4411.83
11/07/199611.7711.9411.7211.86
11/08/199611.81211.812
11/11/19961212.0311.9111.97
11/12/199612.0312.0311.7211.8
11/13/199611.7511.8311.6611.8
11/14/199611.7712.0511.7212.03
11/15/199612.2212.341212.03
11/18/199611.9412.1111.8611.97
11/19/199611.9712.0811.9712.08
11/20/19961212.21212.11
11/21/199612.1712.3912.1412.31
11/22/199612.3612.5312.3412.53
11/25/199612.512.8412.4512.76
11/26/199612.8112.912.5912.62
11/27/199612.5912.6212.4812.53
11/29/199612.5612.5912.512.5
12/02/199612.4512.4512.3112.42
12/03/199612.3612.4512.1412.14
12/04/199612.1112.1711.7511.97
12/05/199611.941211.8611.89
12/06/199611.5511.9711.4411.86
12/09/199611.9712.1111.9112.11
12/10/199612.0512.2211.9712
12/11/199611.811.9411.6111.75
12/12/199611.6911.7211.4611.49
12/13/199611.4411.6111.3211.55
12/16/199611.5811.6111.3211.32
12/17/199611.311.5211.2711.41
12/18/199611.4911.5511.311.38
12/19/199611.5211.8311.5211.77
12/20/199612.0812.1411.8311.86
12/23/199611.8611.9411.6911.8
12/24/199611.7511.8911.7511.86
12/26/199611.8611.9711.811.89
12/27/199611.8911.9111.8311.89
12/30/199611.8911.8911.6911.75
12/31/199611.6911.7511.4111.41