ABT: Abbott Laboratories Historical Data

1999 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 19.6185

CLOSE 19.6138

Low

LOW 14.84

High

HIGH 23.97

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	22.17	22.48	21.81	21.92
01/05/1999	22.14	22.2	21.83	21.95
01/06/1999	21.95	22.03	21.47	21.78
01/07/1999	21.64	21.81	21.33	21.5
01/08/1999	21.55	21.58	21.13	21.41
01/11/1999	21.52	21.55	20.85	21.13
01/12/1999	20.74	21.1	20.74	20.93
01/13/1999	20.37	21.64	20.37	21.61
01/14/1999	21.36	21.61	21.08	21.33
01/15/1999	21.58	21.69	21.16	21.41
01/19/1999	21.27	21.33	20.85	20.85
01/20/1999	21.02	21.3	20.68	21.08
01/21/1999	21.08	21.13	20.15	20.23
01/22/1999	19.78	20.34	19.78	19.89
01/25/1999	19.95	20.01	19.33	19.53
01/26/1999	19.67	20.68	19.61	20.48
01/27/1999	20.6	20.79	19.92	20.57
01/28/1999	20.57	20.88	20.54	20.7
01/29/1999	20.65	21.08	20.2	20.88
02/01/1999	21.1	21.27	20.46	20.6
02/02/1999	20.57	20.79	20.26	20.74
02/03/1999	20.57	20.99	20.48	20.96
02/04/1999	20.68	21.02	20.46	20.51
02/05/1999	20.85	20.91	20.46	20.6
02/08/1999	20.68	20.71	20.12	20.29
02/09/1999	20.29	20.37	19.92	19.92
02/10/1999	19.92	20.37	19.78	20.23
02/11/1999	20.15	20.63	20.15	20.63
02/12/1999	20.43	20.65	20.01	20.23
02/16/1999	20.43	21.1	20.34	21.1
02/17/1999	20.74	21.13	20.18	20.23
02/18/1999	20.26	20.85	20.12	20.68
02/19/1999	20.43	20.96	20.32	20.68
02/22/1999	20.79	21.33	20.68	21.24
02/23/1999	21.3	21.36	20.93	21.22
02/24/1999	21.22	21.27	20.51	20.57
02/25/1999	20.68	20.91	20.2	20.79
02/26/1999	21.1	21.13	20.15	20.82
03/01/1999	20.48	20.77	20.32	20.65
03/02/1999	20.77	20.79	20.48	20.63
03/03/1999	20.34	21.13	20.32	21.13
03/04/1999	21.13	21.81	21.05	21.78
03/05/1999	22.03	22.37	21.92	22.23
03/08/1999	22.31	22.45	22.09	22.45
03/09/1999	22.26	22.45	22.06	22.34
03/10/1999	22.37	22.51	22.2	22.34
03/11/1999	22.42	22.79	22.37	22.76
03/12/1999	22.87	22.9	22.4	22.4
03/15/1999	22.34	23.13	22.26	22.79
03/16/1999	22.9	22.99	22.68	22.85
03/17/1999	22.68	22.7	22	22.17
03/18/1999	22.03	22.59	21.95	22.26
03/19/1999	22.26	22.28	21.5	21.58
03/22/1999	21.58	22	21.41	21.83
03/23/1999	21.83	21.97	20.65	20.79
03/24/1999	20.96	21.27	20.82	21.22
03/25/1999	21.22	21.44	21.08	21.24
03/26/1999	21.24	21.24	20.96	21.05
03/29/1999	21.16	21.58	21.16	21.55
03/30/1999	20.91	21.69	20.91	21.52
03/31/1999	21.64	21.67	21.05	21.05
04/01/1999	20.93	21.38	20.68	21.38
04/05/1999	21.36	21.78	21.22	21.69
04/06/1999	21.44	21.72	21.44	21.69
04/07/1999	21.61	21.81	21.38	21.81
04/08/1999	21.92	23.13	21.89	23.13
04/09/1999	23.13	23.13	22.82	22.9
04/12/1999	22.7	23.97	22.7	23.6
04/13/1999	23.63	23.97	23.44	23.77
04/14/1999	23.6	23.63	22.7	23.15
04/15/1999	22.93	23.1	22.26	22.45
04/16/1999	22.45	22.54	21.95	22.06
04/19/1999	22.31	22.45	21.13	21.38
04/20/1999	21.38	22.93	21.22	22.87
04/21/1999	22.85	23.58	22.73	23.58
04/22/1999	23.04	23.52	22.93	23.52
04/23/1999	23.49	23.89	23.41	23.8
04/26/1999	23.77	23.77	23.15	23.46
04/27/1999	23.29	23.38	22.87	23.27
04/28/1999	23.38	23.44	22.9	22.96
04/29/1999	22.9	23.04	22.54	22.76
04/30/1999	21.41	21.95	21.38	21.75
05/03/1999	22.14	22.42	21.47	21.72
05/04/1999	21.58	21.83	21.08	21.22
05/05/1999	21.58	21.72	21.1	21.58
05/06/1999	21.3	21.52	21.02	21.24
05/07/1999	21.24	21.47	21.02	21.08
05/10/1999	21.05	21.24	20.88	20.93
05/11/1999	21.1	21.61	20.99	21.38
05/12/1999	21.38	22.37	21.27	22.37
05/13/1999	22.45	22.65	22.17	22.45
05/14/1999	22.4	22.42	21.78	21.95
05/17/1999	21.78	22.23	21.61	22.14
05/18/1999	21.86	21.95	21.1	21.47
05/19/1999	21.47	21.83	21.44	21.83
05/20/1999	21.5	21.81	21.41	21.41
05/21/1999	21.41	21.72	21.05	21.19
05/24/1999	21.08	21.16	20.23	20.26
05/25/1999	20.37	20.82	20.04	20.04
05/26/1999	20.15	20.32	19.89	20.01
05/27/1999	19.78	20.34	19.75	19.78
05/28/1999	19.81	20.65	19.81	20.32
06/01/1999	20.34	20.43	19.95	20.18
06/02/1999	20.23	20.43	19.84	20.4
06/03/1999	20.32	20.63	19.78	19.78
06/04/1999	20.23	20.43	20.01	20.23
06/07/1999	20.34	20.43	20.04	20.2
06/08/1999	20.04	20.29	19.95	20.18
06/09/1999	20.04	20.23	19.95	20.09
06/10/1999	19.87	19.98	19.61	19.61
06/11/1999	19.61	19.98	19.14	19.42
06/14/1999	19.47	19.64	19.14	19.42
06/15/1999	19.53	20.01	19.36	19.45
06/16/1999	19.45	19.89	19.45	19.78
06/17/1999	19.7	20.2	19.67	20.06
06/18/1999	19.87	20.18	19.87	20.09
06/21/1999	19.87	20.01	19.64	19.87
06/22/1999	19.11	19.67	18.86	19.56
06/23/1999	19.56	19.87	19.53	19.7
06/24/1999	19.78	19.78	19.47	19.56
06/25/1999	19.75	19.78	19.59	19.67
06/28/1999	19.7	19.84	19.67	19.81
06/29/1999	19.78	20.06	19.59	20.01
06/30/1999	20.09	20.46	19.67	20.4
07/01/1999	20.18	20.43	19.98	20.43
07/02/1999	20.46	20.54	20.26	20.4
07/06/1999	20.04	20.4	19.92	20.01
07/07/1999	19.98	19.98	19.53	19.59
07/08/1999	19.5	19.53	19.05	19.28
07/09/1999	19.22	19.22	18.8	18.97
07/12/1999	19.16	19.19	18.77	18.83
07/13/1999	18.74	18.83	18.29	18.66
07/14/1999	18.71	18.94	18.6	18.77
07/15/1999	18.88	19	18.46	18.83
07/16/1999	18.88	18.88	18.43	18.86
07/19/1999	18.86	18.91	18.66	18.77
07/20/1999	18.83	19.05	18.8	19
07/21/1999	19.45	19.45	19.11	19.45
07/22/1999	19.36	19.45	19.25	19.36
07/23/1999	19.36	19.36	19.16	19.28
07/26/1999	19.16	19.56	19.05	19.39
07/27/1999	19.45	19.5	19.22	19.47
07/28/1999	19.45	19.61	19.42	19.56
07/29/1999	19.59	19.59	19.33	19.5
07/30/1999	19.53	19.53	19.28	19.3
08/02/1999	19.16	19.5	19	19.47
08/03/1999	19.39	19.42	19.11	19.3
08/04/1999	19.36	19.36	19	19.02
08/05/1999	18.91	19	18.43	18.77
08/06/1999	18.77	18.88	18.52	18.66
08/09/1999	18.74	19	18.71	18.8
08/10/1999	18.8	18.86	18.55	18.74
08/11/1999	18.88	18.91	18.71	18.77
08/12/1999	18.77	18.88	18.55	18.55
08/13/1999	18.66	18.71	18.35	18.38
08/16/1999	18.43	18.77	18.43	18.74
08/17/1999	18.88	18.97	18.77	18.97
08/18/1999	18.86	18.97	18.83	18.83
08/19/1999	18.83	19.02	18.57	19
08/20/1999	19	19.33	18.91	19.33
08/23/1999	19.3	19.61	19.28	19.61
08/24/1999	19.61	19.92	19.47	19.87
08/25/1999	20.04	20.54	20.01	20.46
08/26/1999	20.46	20.46	19.73	19.87
08/27/1999	19.87	19.95	19.42	19.5
08/30/1999	19.39	19.87	19.36	19.73
08/31/1999	19.61	19.84	19.36	19.5
09/01/1999	19.42	19.81	19.39	19.78
09/02/1999	19.67	19.73	19.39	19.73
09/03/1999	20.12	20.2	20.01	20.12
09/07/1999	20.2	20.34	20.09	20.2
09/08/1999	20.26	20.29	20.04	20.23
09/09/1999	20.23	20.34	19.98	20.29
09/10/1999	20.29	20.63	20.23	20.51
09/13/1999	20.54	20.54	20.26	20.32
09/14/1999	20.18	20.23	19.73	19.73
09/15/1999	19.98	20.01	19.39	19.61
09/16/1999	19.42	19.61	19.3	19.33
09/17/1999	19.56	19.56	19.19	19.47
09/20/1999	19.33	19.75	19.3	19.67
09/21/1999	19.59	19.61	19.22	19.33
09/22/1999	19.33	19.33	18.77	19
09/23/1999	19.22	19.22	18.21	18.21
09/24/1999	18.21	18.32	17.84	17.93
09/27/1999	18.07	18.49	18.01	18.29
09/28/1999	18.32	18.35	17.65	17.98
09/29/1999	16.41	17	16.41	16.86
09/30/1999	16.86	17.06	16.33	16.49
10/01/1999	16.61	16.75	16.52	16.64
10/04/1999	16.72	16.94	16.66	16.92
10/05/1999	16.89	17.14	16.21	16.3
10/06/1999	16.3	16.69	16.27	16.35
10/07/1999	16.72	17.17	16.64	17.03
10/08/1999	17.28	18.55	17.2	18.35
10/11/1999	18.43	19.28	18.32	18.63
10/12/1999	18.43	18.46	17.87	18.18
10/13/1999	17.93	18.07	17.34	17.39
10/14/1999	17.08	17.65	16.78	17.25
10/15/1999	16.64	16.97	16.41	16.89
10/18/1999	16.97	16.97	16.44	16.75
10/19/1999	17.08	17.65	17.03	17.42
10/20/1999	17.53	17.62	17.28	17.51
10/21/1999	17.31	17.65	17.08	17.45
10/22/1999	17.53	17.98	17.45	17.56
10/25/1999	17.37	17.7	17.14	17.53
10/26/1999	17.59	17.65	16.83	16.92
10/27/1999	17.08	17.17	16.86	16.97
10/28/1999	17.53	18.07	17.37	17.9
10/29/1999	17.98	18.55	17.79	18.15
11/01/1999	18.21	18.49	17.98	18.12
11/02/1999	17.56	17.82	16.89	16.92
11/03/1999	16.97	17.2	16.55	16.55
11/04/1999	16.83	17.2	16.64	17.03
11/05/1999	17.03	17.48	17.03	17.28
11/08/1999	17.34	17.48	17.28	17.48
11/09/1999	17.53	17.53	16.52	16.64
11/10/1999	16.49	16.72	16.44	16.64
11/11/1999	17.14	17.2	16.41	16.64
11/12/1999	16.41	16.58	16.24	16.38
11/15/1999	16.38	16.72	16.35	16.47
11/16/1999	16.8	17.14	16.75	17.06
11/17/1999	17	17.11	16.58	16.78
11/18/1999	17.31	17.34	16.78	16.94
11/19/1999	17.06	17.08	16.86	16.89
11/22/1999	17.08	17.51	17.03	17.48
11/23/1999	17.28	17.34	16.8	17.08
11/24/1999	17.17	17.53	17.06	17.31
11/26/1999	17.08	17.23	17	17.08
11/29/1999	16.94	17.48	16.89	17.48
11/30/1999	17.08	17.48	16.92	17.08
12/01/1999	17.08	17.17	16.64	16.83
12/02/1999	16.94	17.03	16.75	16.75
12/03/1999	17.06	17.25	16.75	16.83
12/06/1999	16.69	16.78	16.19	16.35
12/07/1999	16.44	16.47	16.05	16.1
12/08/1999	16.19	16.27	15.76	15.79
12/09/1999	15.79	15.96	15.34	15.82
12/10/1999	15.9	16.07	15.68	15.68
12/13/1999	15.57	15.76	15.03	15.09
12/14/1999	14.84	15.4	14.84	14.98
12/15/1999	15.01	15.82	15.01	15.82
12/16/1999	15.9	17.53	15.62	17.31
12/17/1999	17.93	18.01	16.64	16.75
12/20/1999	16.64	16.97	16.58	16.92
12/21/1999	16.83	17.08	16.8	16.94
12/22/1999	16.83	16.97	16.66	16.86
12/23/1999	16.69	16.86	16.55	16.66
12/27/1999	16.64	16.72	16.49	16.72
12/28/1999	16.78	16.83	16.58	16.58
12/29/1999	16.75	16.75	16.3	16.35
12/30/1999	16.41	16.55	16.35	16.49
12/31/1999	16.38	16.41	16.24	16.33

Menu

Create your free account now!

ABT: Abbott Laboratories Historical Data

1999 Historical Chart

Average

Low

High