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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.0213
CLOSE 26.0347

Low

LOW 23.32

High

HIGH 28.46
DATEOPENHIGHLOWCLOSE
01/03/200723.3623.6823.3223.43
01/04/200723.4724.0323.4323.87
01/05/200723.8723.9223.5723.87
01/08/200723.8323.9823.7523.96
01/09/200723.9924.2423.9224.17
01/10/200724.0324.1323.9224.11
01/11/200724.1324.392424.09
01/12/200723.9524.1523.9224.14
01/16/200724.1624.3424.124.21
01/17/200724.2324.6924.1824.66
01/18/200724.8825.3224.8625.25
01/19/200725.5225.7125.4325.6
01/22/200725.4525.5825.3525.51
01/23/200725.425.6225.3625.54
01/24/200725.5425.7625.325.62
01/25/200725.425.5925.0825.16
01/26/200725.2125.2424.8525.14
01/29/200724.8325.2424.6425.19
01/30/200725.2425.4625.2225.45
01/31/200725.2425.4725.1525.36
02/01/200725.1225.3524.9925.29
02/02/200725.1425.3625.0925.2
02/05/200725.0725.1924.9625.12
02/06/200725.2125.2424.9825.1
02/07/200725.1225.1824.9625.09
02/08/200725.0725.1424.9124.94
02/09/200725.0425.1824.9425.01
02/12/200725.0425.2524.9925.22
02/13/200725.1825.2525.1325.22
02/14/200725.2125.4425.225.21
02/15/200725.1525.324.9225.26
02/16/200725.1325.2625.0125.11
02/20/200725.1125.225.0125.15
02/21/200725.1225.2525.0625.22
02/22/200725.2225.6925.1925.65
02/23/200725.5125.7225.4525.64
02/26/200725.6726.1525.5926.06
02/27/200725.8726.2625.0725.76
02/28/200725.6326.3425.4726.13
03/01/200725.7126.1725.5625.73
03/02/200725.6125.6725.1525.36
03/05/200725.2625.6425.2225.24
03/06/200725.3625.3925.0525.29
03/07/200725.1925.3525.1425.21
03/08/200725.2125.6325.0625.55
03/09/200725.8126.0525.7126.02
03/12/200726.0426.0725.9526.02
03/13/200725.8326.1725.8225.89
03/14/200725.9325.9625.5825.72
03/15/200725.6825.8325.5125.66
03/16/200725.5725.5925.2625.3
03/19/200725.3625.4925.325.44
03/20/200725.4726.0625.3726.06
03/21/200725.9826.2225.9326.16
03/22/200725.8726.2725.8426.07
03/23/200726.1326.1525.7125.77
03/26/200726.3527.3926.3427.38
03/27/200727.1727.3826.9927.08
03/28/200726.9127.0326.5626.68
03/29/200726.3226.8626.3226.7
03/30/200726.5526.8226.5126.69
04/02/200726.6926.9126.3926.7
04/03/200726.827.1426.7827.11
04/04/200727.0827.2526.8526.93
04/05/200726.9727.3226.9327.28
04/09/200727.2927.4927.1727.37
04/10/200727.3727.4327.2227.3
04/11/200727.1527.5126.8727.27
04/12/200727.1727.5327.1627.46
04/13/200727.4828.0627.4727.98
04/16/200728.1328.2528.0528.17
04/17/200728.0628.4228.0628.23
04/18/200727.4128.0327.2727.76
04/19/200727.6527.8527.2327.38
04/20/200727.7127.7427.3727.68
04/23/200727.5127.6527.3227.37
04/24/200727.3127.427.0527.35
04/25/200727.3927.6327.3527.54
04/26/200726.7927.5726.6327.23
04/27/200727.0827.3426.8527.15
04/30/200727.2427.2426.9727.09
05/01/200727.0627.362727.27
05/02/200727.327.4327.1327.36
05/03/200727.4427.5127.3227.46
05/04/200727.5327.9327.4527.89
05/07/200728.1328.2928.0228.2
05/08/200728.1728.1827.8728.15
05/09/200728.0328.2427.8628.07
05/10/200728.0728.0727.4327.43
05/11/200727.4427.6827.3127.67
05/14/200727.6827.7927.4827.72
05/15/200727.9228.3527.8228.07
05/16/200728.2328.3828.0228.27
05/17/200728.2328.2528.0128.18
05/18/200728.2228.4628.0228.43
05/21/200728.3528.3927.9928.05
05/22/200727.9327.9927.5527.6
05/23/200727.627.7827.3327.37
05/24/200727.3427.5126.827.01
05/25/200726.3527.1426.3526.97
05/29/200726.8727.2226.8327.1
05/30/200727.0827.126.5626.71
05/31/200726.7227.0526.6926.96
06/01/200726.9627.1326.7526.93
06/04/200726.5626.8726.426.61
06/05/200726.6926.6926.2826.55
06/06/200726.3726.426.0626.19
06/07/200726.126.2625.7625.82
06/08/200725.832625.6625.97
06/11/200725.8926.0825.825.86
06/12/200725.6825.825.4825.52
06/13/200725.7125.9725.4525.92
06/14/200725.9326.125.8425.92
06/15/200726.0626.3425.9526.18
06/18/200726.1826.2325.9226.09
06/19/200726.0126.2225.9426.16
06/20/200726.2826.4225.9525.97
06/21/200725.9225.9625.5425.74
06/22/200725.6925.8425.2625.29
06/25/200725.4726.2625.3525.86
06/26/200726.5526.5525.7525.82
06/27/200725.6825.8525.5525.82
06/28/200725.8225.8325.6125.7
06/29/200725.6926.3725.4725.62
07/02/200725.8326.0125.7525.99
07/03/20072626.0725.8925.99
07/05/200726.0426.1625.7125.94
07/06/200725.9926.0425.7825.83
07/09/200725.8325.9125.6725.69
07/10/200725.5425.8325.2525.32
07/11/200725.2925.525.1325.46
07/12/200724.8325.7824.8325.72
07/13/200725.6225.7125.4625.47
07/16/200725.4725.6925.4325.62
07/17/200725.5925.6825.4325.54
07/18/200725.8326.325.6225.69
07/19/200726.1326.1625.6325.99
07/20/200725.9826.0625.2125.29
07/23/200725.5226.2625.4725.8
07/24/200725.4525.9324.9725.12
07/25/200725.2425.3124.7325.02
07/26/200724.8224.8824.2524.44
07/27/200724.4524.5623.9223.93
07/30/200724.6124.6123.7224.31
07/31/200724.5424.6324.1324.25
08/01/200724.1424.5823.9624.37
08/02/200724.4824.6624.3224.5
08/03/200724.4724.9424.424.44
08/06/200724.9325.5424.5125.41
08/07/200726.1526.3625.1225.98
08/08/200726.7926.932626.93
08/09/200727.2327.2326.2326.28
08/10/200726.2526.5525.2326.42
08/13/200726.4126.4125.5625.78
08/14/200725.9125.9525.0125.1
08/15/200725.0525.6624.8825.04
08/16/20072525.0824.2924.81
08/17/200725.4525.7124.7625.23
08/20/200725.1925.4624.8925.06
08/21/200724.8325.224.725.05
08/22/200725.1125.3324.7424.94
08/23/200725.1325.1524.7924.95
08/24/20072525.224.7725.13
08/27/200725.0325.0624.8324.88
08/28/200724.7824.8324.2524.3
08/29/200724.3324.6724.0824.63
08/30/200724.6824.7424.4124.59
08/31/200724.6424.9324.4624.83
09/04/200724.7924.8224.4824.68
09/05/200724.5224.8124.4724.74
09/06/200724.8525.3824.7325.31
09/07/200724.9425.224.6324.81
09/10/200724.8725.1124.6724.72
09/11/200724.8324.9324.5324.86
09/12/200724.8425.1424.7925
09/13/200725.2125.3524.8724.95
09/14/200724.8525.0124.7824.92
09/17/200724.8325.0124.6424.87
09/18/200725.0325.724.9425.64
09/19/200725.7425.9325.5325.81
09/20/200725.7326.0425.6525.69
09/21/200725.9726.1825.6926.04
09/24/200725.9325.9925.725.77
09/25/200725.7126.1625.6626
09/26/200725.9526.1525.6125.83
09/27/200725.9826.0625.7925.86
09/28/200725.7925.9125.5525.65
10/01/200725.6226.4525.6226.41
10/02/200726.3626.726.3426.53
10/03/200726.3326.7226.2726.57
10/04/200726.6727.1126.4926.57
10/05/200726.7426.7826.2426.31
10/08/200726.3526.4826.1826.28
10/09/200726.3226.5526.126.25
10/10/200726.3826.5125.7925.95
10/11/200725.525.6525.0925.53
10/12/200725.4925.5225.0625.18
10/15/200725.2225.2524.5724.84
10/16/200724.9325.0124.724.86
10/17/200724.9225.3924.4124.49
10/18/200724.5424.8924.4924.72
10/19/200724.6625.0124.5624.59
10/22/200724.3524.7924.1624.7
10/23/200724.2925.0424.2924.79
10/24/200724.8825.3324.5725.29
10/25/200725.2925.8725.1925.77
10/26/200725.962625.7825.87
10/29/200725.926.1125.926.05
10/30/200725.9526.1825.926.14
10/31/200726.1426.1925.826.13
11/01/200726.126.3525.8225.89
11/02/200726.6326.6525.6425.86
11/05/200726.0726.0725.6425.84
11/06/200725.8626.0725.826
11/07/200725.6526.2125.6525.71
11/08/200725.7425.8725.3325.8
11/09/200725.5126.225.5125.89
11/12/200725.8926.5425.8926.15
11/13/200726.3226.4125.6626.36
11/14/200726.5426.5425.9425.98
11/15/200725.9326.2925.9326.06
11/16/200726.2326.4226.0526.41
11/19/200726.2526.4326.1426.23
11/20/200726.3226.6926.2226.59
11/21/200726.3226.5526.126.18
11/23/200726.4126.5526.1826.55
11/26/200726.4926.5725.8925.95
11/27/200726.0226.7925.9526.75
11/28/200726.8227.0326.4226.99
11/29/200727.0127.4926.6727.27
11/30/200727.7527.8327.2927.51
12/03/200727.4427.4927.0627.27
12/04/200727.0627.6127.0627.51
12/05/200727.7227.8227.527.82
12/06/200727.8127.8927.5227.82
12/07/200727.8127.9927.7127.85
12/10/200727.8828.327.8228.18
12/11/200728.1628.2727.7127.79
12/12/200727.9928.4627.5127.8
12/13/200727.6927.9827.5127.93
12/14/200727.7527.9727.527.51
12/17/200727.4827.7227.0627.16
12/18/200727.3827.7327.1327.6
12/19/200727.5527.7527.2527.38
12/20/200727.5227.6327.3227.56
12/21/200728.0528.1627.2727.87
12/24/200727.8128.0227.7727.91
12/26/200727.8228.0427.5227.69
12/27/200727.5927.7127.2427.26
12/28/200727.3127.4727.0827.38
12/31/200727.2427.3226.826.86