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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.7116
CLOSE 21.7052

Low

LOW 17.94

High

HIGH 23.92
DATEOPENHIGHLOWCLOSE
01/03/200522.2522.422.1622.33
01/04/200522.3322.3621.9822.1
01/05/200522.222.2121.8521.85
01/06/200521.9522.4421.9522.34
01/07/200522.3922.7522.2522.72
01/10/200522.7223.0422.6822.94
01/11/200522.9622.9722.5222.52
01/12/200522.4622.722.2322.45
01/13/200522.4622.4721.9322.02
01/14/200521.8922.2321.7922.13
01/18/200522.0322.1921.7722.03
01/19/200522.0322.2421.9622.03
01/20/200522.0322.1721.7721.89
01/21/200521.8222.0921.7922
01/24/20052222.1721.9321.97
01/25/200521.9822.1321.9121.96
01/26/200521.9922.1621.9421.95
01/27/200521.9122.0321.7121.75
01/28/200521.7221.7921.4821.66
01/31/200521.6621.7221.4621.54
02/01/200521.5421.8421.4521.79
02/02/200521.7921.8921.7121.83
02/03/200521.8822.0121.7221.84
02/04/200521.7521.8621.6821.78
02/07/200521.7721.9321.7421.81
02/08/200521.7221.8221.621.66
02/09/200521.721.7921.621.6
02/10/200521.7221.7321.4721.52
02/11/200521.622.2221.5722.1
02/14/200522.0522.2922.0222.24
02/15/200522.3222.4822.2422.42
02/16/200522.4222.4722.3422.4
02/17/200522.422.4122.1522.27
02/18/200522.2722.2722.0522.2
02/22/200522.0122.2521.7221.74
02/23/200521.7721.9521.7321.88
02/24/200521.8122.1821.722.18
02/25/200522.1322.1521.9722.14
02/28/200522.1422.1621.7722
03/01/20052222.1821.9421.99
03/02/200521.8222.1221.6722.04
03/03/200522.0422.1221.7822.01
03/04/200522.0722.2521.9522.2
03/07/200522.2822.3622.2122.32
03/08/200522.3222.3622.1922.25
03/09/200522.122.2321.9521.96
03/10/200521.9322.2521.922.15
03/11/200522.122.1421.9922.01
03/14/200522.0122.1821.9222.06
03/15/200522.0622.1221.8221.84
03/16/200521.7321.7921.5921.73
03/17/200521.1721.4721.0921.3
03/18/200521.221.4820.9721.27
03/21/200521.2321.2320.9120.99
03/22/200520.7321.2920.7320.93
03/23/200520.8821.4720.8821.34
03/24/200521.2921.6721.2621.5
03/28/200521.521.6921.3621.61
03/29/200521.7722.0321.7121.89
03/30/200522.0822.3822.0222.37
03/31/200522.3722.4822.2622.3
04/01/200522.422.4822.0622.1
04/04/200522.1822.212222.09
04/05/200522.2422.5922.2122.58
04/06/200522.6322.9222.5722.78
04/07/200522.7823.222.7523.13
04/08/200523.1323.1622.8822.9
04/11/200522.9623.0622.8422.84
04/12/200522.822322.5122.92
04/13/200522.7223.0822.722.98
04/14/200522.9223.222.8923.1
04/15/200523.123.9123.123.86
04/18/200523.6323.7723.1523.43
04/19/200523.2723.3222.8723.04
04/20/200522.8723.0322.5922.63
04/21/200522.8423.0522.3723.01
04/22/200522.9222.9622.5922.76
04/25/200522.7722.9222.6422.85
04/26/200522.7323.1822.7322.93
04/27/200522.9323.2322.7823.19
04/28/200523.0423.2323.0123.01
04/29/200523.1323.5323.0123.52
05/02/200523.4423.6823.4223.62
05/03/200523.6123.6323.423.57
05/04/200523.5923.8423.4823.78
05/05/200523.6823.6823.2823.53
05/06/200523.623.7123.423.45
05/09/200523.4223.523.3223.48
05/10/200523.3823.5623.2723.37
05/11/200523.4623.623.3523.57
05/12/200523.6223.6823.4423.5
05/13/200523.3723.4123.123.33
05/16/200523.3923.7123.2823.67
05/17/200523.5623.6523.3923.64
05/18/200523.6323.7523.5123.61
05/19/200523.6323.6523.2823.46
05/20/200523.5323.5323.3223.38
05/23/200523.5423.5423.223.3
05/24/200523.1523.3723.1523.28
05/25/200523.1923.2823.0123.08
05/26/200523.0823.2622.6223.07
05/27/200523.1523.2522.9322.96
05/31/200523.0323.1522.9123.08
06/01/200523.0323.2522.9723.12
06/02/20052323.1522.9323.09
06/03/200522.9923.2722.9423.09
06/06/200523.2723.3723.0823.18
06/07/200523.223.4623.1723.33
06/08/200523.4423.4523.1823.28
06/09/200523.2123.4623.1523.43
06/10/200523.4223.4723.2623.39
06/13/200523.3123.6923.2223.37
06/14/200523.3223.5523.3223.45
06/15/200523.4723.5123.1623.45
06/16/200523.4523.5623.3723.48
06/17/200523.723.7223.4423.65
06/20/200523.5123.6723.423.63
06/21/200523.6823.7223.623.66
06/22/200523.6923.7923.5923.79
06/23/200523.7923.8423.4523.48
06/24/200523.4223.5623.2823.45
06/27/200523.4423.5123.3423.44
06/28/200523.5123.7123.4423.68
06/29/200523.6223.6423.523.55
06/30/200523.4423.5223.423.45
07/01/200523.5523.7523.4323.46
07/05/200523.423.6323.3723.42
07/06/200523.4223.6123.3623.51
07/07/200523.3723.5423.3123.43
07/08/200523.4323.6623.3523.61
07/11/200523.7323.823.6623.75
07/12/200523.7923.9223.6623.92
07/13/200523.4423.4622.5622.8
07/14/200522.7823.0222.2522.3
07/15/200522.222.5122.222.42
07/18/200522.4622.5922.222.2
07/19/200522.2922.3722.1322.17
07/20/200522.2522.4422.1922.41
07/21/200522.4322.5122.2122.23
07/22/200522.222.2221.9722.03
07/25/200522.0922.1721.6221.76
07/26/200521.8322.0121.6821.88
07/27/20052222.2421.8922.13
07/28/200522.2222.5622.122.4
07/29/200522.4122.5222.2722.31
08/01/200522.4122.5922.2922.49
08/02/200522.5822.6322.5222.62
08/03/200522.4822.6622.4422.64
08/04/200522.5322.6622.4122.5
08/05/200522.4422.5122.2222.24
08/08/200522.3222.3622.1122.19
08/09/200522.222.3622.222.29
08/10/200522.4322.5722.2322.29
08/11/200522.3622.4522.2522.38
08/12/200522.3222.3722.1322.26
08/15/200522.2522.4522.222.35
08/16/200522.3722.42222.02
08/17/200522.122.2922.0522.05
08/18/200521.9822.2221.9722.02
08/19/200522.1222.1621.921.93
08/22/200521.9322.1321.8621.99
08/23/200521.9321.9821.8521.86
08/24/200521.7421.9521.3821.49
08/25/200521.4821.7921.4521.58
08/26/200521.4821.621.3921.4
08/29/200521.2621.7221.2621.59
08/30/200521.5921.5921.2421.35
08/31/200521.4621.6121.3621.59
09/01/200521.6821.8221.4521.59
09/02/200521.6221.6621.4321.47
09/06/200521.4721.7221.4721.67
09/07/200521.6721.9521.6321.85
09/08/200521.9121.9121.621.71
09/09/200521.7221.8921.6321.8
09/12/200521.6322.121.4821.64
09/13/200521.6721.6820.9521.37
09/14/200521.3721.3920.9520.98
09/15/200521.0521.0820.7920.91
09/16/200520.9321.0420.7920.93
09/19/200520.8120.8220.4320.72
09/20/200520.7220.9320.620.61
09/21/200520.4520.7920.4320.62
09/22/200520.6221.0920.6121.01
09/23/200521.0421.321.0121.15
09/26/200520.820.9520.2720.41
09/27/200520.5220.620.3820.44
09/28/200520.5720.5919.9520.06
09/29/200520.0420.2419.8920.14
09/30/200520.0720.3519.920.28
10/03/200520.2820.4620.1920.32
10/04/200520.5721.0920.5721.05
10/05/200521.0621.2220.6920.71
10/06/200520.5720.6920.3720.58
10/07/200520.5820.6620.3920.43
10/10/200520.420.4720.1720.18
10/11/200520.1220.420.0920.29
10/12/200520.1220.4319.8920.14
10/13/200520.0120.4920.0120.37
10/14/200520.2520.4220.0920.4
10/17/200520.2820.3720.1220.36
10/18/200520.2420.4620.2120.28
10/19/200520.2121.120.1221.03
10/20/200520.932120.6220.7
10/21/200520.7920.820.3520.45
10/24/200520.5920.6720.4620.52
10/25/200520.5620.8620.5220.71
10/26/200520.7820.9320.5620.58
10/27/200520.5820.6620.2720.3
10/28/200520.320.4820.1320.45
10/31/200520.7620.8620.4320.6
11/01/200520.5520.7120.4320.47
11/02/200520.320.4820.1620.4
11/03/200520.3720.5320.3420.47
11/04/200520.5520.5620.220.37
11/07/200520.3720.4320.2120.36
11/08/200520.2420.4120.2120.34
11/09/200520.2920.6120.1720.43
11/10/200520.4920.5620.3420.48
11/11/200520.7620.9820.5720.92
11/14/200520.8420.8519.2919.38
11/15/200519.7219.9719.6119.84
11/16/200519.6619.6919.0519.41
11/17/200519.4119.6119.3519.55
11/18/200519.8519.8519.4319.57
11/21/200519.5319.5419.3119.31
11/22/200519.1119.218.2318.81
11/23/200518.7718.8918.5718.65
11/25/200518.7218.818.6118.65
11/28/200518.6618.718.5918.63
11/29/200518.6218.6318.2618.26
11/30/200518.2618.3717.9418.04
12/01/200517.9618.1517.9618
12/02/200518.3718.7218.2318.45
12/05/200518.4318.4618.1818.27
12/06/200518.3818.4618.0818.12
12/07/200518.218.3918.0918.18
12/08/200518.1818.3618.1318.32
12/09/200518.3918.7718.3818.65
12/12/200518.5618.818.4318.74
12/13/200518.6219.0218.5918.88
12/14/200518.8419.0418.7418.88
12/15/200519.0319.3418.6918.78
12/16/200518.8519.3118.8319.22
12/19/200519.6119.6119.2319.34
12/20/200519.2719.4719.0919.14
12/21/200519.1519.4519.1519.31
12/22/200519.3519.5119.2719.49
12/23/200519.2719.6119.2719.55
12/27/200519.6119.6919.3119.33
12/28/200519.4219.5519.2919.3
12/29/200519.2819.341919.04
12/30/200518.8819.0118.8318.86