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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.3996
CLOSE 26.3898

Low

LOW 21.89

High

HIGH 29.23
DATEOPENHIGHLOWCLOSE
01/02/200826.8627.126.5626.7
01/03/200826.7326.8426.5126.54
01/04/200826.3627.0726.3126.69
01/07/200826.827.7626.7927.51
01/08/200827.5928.727.5928.23
01/09/200828.1828.8428.1528.72
01/10/200828.4629.2328.3828.76
01/11/200828.5529.0728.4628.94
01/14/200829.1229.1828.4228.67
01/15/200828.2928.7428.1128.55
01/16/200828.3629.2228.3628.94
01/17/200829.0829.0828.4628.58
01/18/200828.7229.1228.1128.43
01/22/200826.9228.5826.5227.5
01/23/200827.3927.8226.1527.73
01/24/200827.8328.7227.1227.3
01/25/200827.4127.526.5226.54
01/28/200826.5327.0826.3927
01/29/200827.1227.2526.726.91
01/30/200827.1627.2726.3426.77
01/31/200826.4227.1325.326.88
02/01/200827.1227.626.7327.53
02/04/200827.5427.9927.4427.77
02/05/200827.7627.8427.3827.43
02/06/200827.5727.9427.2327.62
02/07/200827.627.8327.427.8
02/08/200827.727.727.0327.17
02/11/200827.2227.4426.7526.95
02/12/200826.827.1326.6926.77
02/13/200827.0227.1526.7527.04
02/14/200827.0227.0626.4426.49
02/15/200826.4526.7926.3626.58
02/19/200826.9326.9426.5126.58
02/20/200826.4826.6526.1326.6
02/21/200826.6426.7426.0926.25
02/22/200826.3626.4825.726.09
02/25/200826.226.5626.0626.54
02/26/200826.4626.826.3126.58
02/27/200826.3726.5826.0226.09
02/28/200825.9626.1225.7525.94
02/29/200825.8925.8925.4725.62
03/03/200825.5325.5425.2725.47
03/04/200825.2825.625.2825.47
03/05/200825.425.5525.0525.35
03/06/200825.2725.3524.924.92
03/07/200824.9624.9624.3424.42
03/10/200824.4924.4924.0824.21
03/11/200824.2824.7124.0724.33
03/12/200824.4324.7724.424.56
03/13/200824.5225.3524.4725.14
03/14/200825.3625.3624.3724.58
03/17/200824.0425.3523.9625.14
03/18/200825.5725.7825.2225.75
03/19/200825.8226.5825.7626.02
03/20/200826.1626.6926.0226.63
03/24/200826.6926.7426.2726.52
03/25/200826.4726.7426.0326.09
03/26/200825.7926.0125.7325.85
03/27/200825.9626.0125.5525.62
03/28/200825.6925.9325.3325.39
03/31/200825.7426.525.6526.38
04/01/200826.4126.525.9326.42
04/02/200826.4626.4925.925.98
04/03/200825.8926.3925.8926.09
04/04/200826.0826.3625.9526.24
04/07/200826.3726.4626.0926.25
04/08/200826.0726.2425.825.83
04/09/200825.82625.625.77
04/10/200825.8625.9725.6325.79
04/11/200825.7425.7425.2625.26
04/14/200825.325.312525.1
04/15/200825.0725.324.6624.83
04/16/200825.1425.2724.4324.57
04/17/200824.6624.8124.324.36
04/18/200824.5424.6524.1524.26
04/21/200824.1824.3223.9624.17
04/22/200824.1824.2724.0324.17
04/23/200824.3124.3524.1424.19
04/24/200824.1724.424.124.13
04/25/200824.2924.6624.2524.53
04/28/200824.7424.9824.424.69
04/29/200825.5125.7425.3425.58
04/30/200825.6925.7425.1625.24
05/01/200825.1525.8125.1225.63
05/02/200825.8225.9825.3625.44
05/05/200825.4725.5325.2225.36
05/06/200825.6325.6324.825.15
05/07/200825.1225.224.5324.54
05/08/200824.6825.0724.4124.53
05/09/200824.5124.8824.1624.77
05/12/200824.8825.324.8625.25
05/13/200825.3626.3125.3626.02
05/14/200826.0926.4126.0226.23
05/15/200826.326.3925.9626.25
05/16/200826.2526.3126.0826.17
05/19/200826.1626.4126.0926.34
05/20/200826.3626.4626.0526.16
05/21/200826.2526.5325.9526.01
05/22/200825.9526.2925.8326.24
05/23/200826.1726.2125.925.96
05/27/200825.9726.325.9626.12
05/28/200826.2326.2325.7125.88
05/29/200825.9226.9625.9226.77
05/30/200826.827.1126.6926.96
06/02/200826.7126.8926.4426.64
06/03/200826.7727.2926.5426.66
06/04/200826.6626.8426.4126.79
06/05/200826.4126.7926.4126.66
06/06/200826.5926.6126.1726.2
06/09/200826.4226.452626.21
06/10/200826.0726.1825.8225.94
06/11/200825.8326.0625.425.59
06/12/200825.7125.8825.625.8
06/13/200825.922625.7325.89
06/16/200825.6726.0425.5325.99
06/17/200826.0726.4325.6225.63
06/18/200825.5225.7725.3625.41
06/19/200825.4126.0325.3625.9
06/20/200825.6525.9925.425.52
06/23/200825.5826.0925.5325.97
06/24/200825.8325.9725.5425.71
06/25/200825.7625.8325.4125.61
06/26/200825.7725.7725.1725.23
06/27/200825.2125.5225.1425.36
06/30/200825.3425.5925.1625.34
07/01/200825.2125.9725.1825.93
07/02/200826.0126.2825.8825.95
07/03/200826.2926.3925.9726.19
07/07/200826.2526.3125.6925.92
07/08/200826.0727.4525.9927.45
07/09/200827.227.7127.1127.23
07/10/200827.2327.5126.9927.44
07/11/200827.1827.1926.5827
07/14/200827.227.4326.826.9
07/15/200826.9927.8126.7527.68
07/16/200827.8927.9927.0827.25
07/17/200827.3227.7426.3527.51
07/18/200827.6327.9127.4227.55
07/21/200827.4227.7426.8327.16
07/22/200827.0228.127.0227.6
07/23/200827.6727.7427.1827.26
07/24/200827.2227.5727.0227.25
07/25/200827.427.5127.1927.47
07/28/200827.3527.3526.8226.89
07/29/200827.2327.3126.6326.76
07/30/200826.8427.626.6827.2
07/31/200827.0727.5926.8526.95
08/01/200826.9527.3226.7126.82
08/04/200826.8227.6926.7627.39
08/05/200827.528.127.3728.09
08/06/200827.9628.2927.9128.12
08/07/200828.0628.2227.7527.92
08/08/200827.8228.3227.8228.24
08/11/200828.2628.3127.9628.18
08/12/20082828.372828.17
08/13/200828.1928.3527.8127.96
08/14/200827.8228.3727.5728.08
08/15/200828.0728.6227.8828.52
08/18/200828.5828.5828.0228.21
08/19/200828.0628.4627.9928.16
08/20/200828.0628.2127.6927.91
08/21/200827.7227.8127.5127.77
08/22/200827.8128.1927.7527.98
08/25/200827.9227.9527.4227.63
08/26/200827.6727.7427.3227.54
08/27/200827.5427.7527.4127.61
08/28/200827.7328.1627.6328.11
08/29/200827.9728.1427.4727.47
09/02/200827.828.3927.5328.23
09/03/200828.1328.3727.6327.71
09/04/200827.5227.5927.0127.06
09/05/200826.8927.3626.7727.27
09/08/200827.8228.1527.4327.95
09/09/200828.0128.2127.4627.5
09/10/200827.528.0527.3527.7
09/11/200827.6828.4327.628.37
09/12/200828.2328.3727.828.27
09/15/200827.8628.4527.7427.98
09/16/200827.5128.6827.5128.61
09/17/200828.3328.527.0327.39
09/18/200827.6328.2527.127.79
09/19/200828.2228.5127.6328.09
09/22/200827.9228.1827.2327.34
09/23/200827.4928.3127.4927.99
09/24/200828.0128.3327.9128.15
09/25/200828.1728.5728.0728.38
09/26/200828.1628.5128.0828.42
09/29/200828.1729.0826.9927.46
09/30/200828.1528.227.2927.55
10/01/200827.3927.9927.2727.89
10/02/200827.6928.6727.6828.18
10/03/200828.4628.5827.927.99
10/06/200827.5628.1126.1126.98
10/07/200827.2227.8626.6526.73
10/08/200826.2727.2225.2826.45
10/09/200826.4826.6524.0324.04
10/10/200822.9524.9921.8923.66
10/13/200825.2426.2924.4325.93
10/14/200827.0627.3525.2326.21
10/15/200826.8426.8425.4625.78
10/16/200825.8526.7924.4226.49
10/17/200826.0827.8625.2326.53
10/20/200826.7527.7426.4927.53
10/21/200827.6127.6826.6826.79
10/22/200826.326.6725.1425.77
10/23/200825.9226.925.2326.32
10/24/200824.8226.5924.4925.98
10/27/200825.6726.425.325.44
10/28/200825.9626.4724.9326.31
10/29/200826.2826.5525.3425.91
10/30/200826.626.7925.4526.1
10/31/200826.0126.7925.8426.38
11/03/200826.3726.9126.1926.79
11/04/200827.2427.2726.5826.99
11/05/200826.7227.4626.2326.4
11/06/200826.1926.7625.5325.71
11/07/200825.8326.6625.6326.46
11/10/200826.7927.2126.4626.49
11/11/200826.1827.0226.0326.39
11/12/200826.3926.8525.926.07
11/13/200826.1527.4225.6327.34
11/14/200826.9327.4326.2826.34
11/17/200825.9927.1325.8826.47
11/18/200826.6927.2126.0727.06
11/19/200827.0327.426.0326.08
11/20/200825.9626.0323.6824.09
11/21/200824.2224.7323.0924.65
11/24/200824.8524.8524.1124.29
11/25/200824.592524.0424.5
11/26/200824.1324.6323.7324.58
11/28/200824.4225.224.1625.06
12/01/200824.4524.8123.9223.99
12/02/200824.3624.9424.1424.86
12/03/200824.4825.5824.4825.43
12/04/200825.0625.5524.6724.89
12/05/200824.6625.4524.1325.24
12/08/200825.6925.7125.2325.32
12/09/200825.3325.8424.6424.86
12/10/200824.825.1224.4724.65
12/11/200824.6524.9124.324.41
12/12/200823.9424.2923.624.28
12/15/200824.3524.8924.1824.7
12/16/200824.8925.5724.7225.43
12/17/200825.1725.3624.8124.91
12/18/200825.0425.424.5424.87
12/19/200825.3625.4724.9425.01
12/22/200825.0625.3124.6625.22
12/23/200825.4325.4925.0625.1
12/24/200825.1625.3225.0325.19
12/26/200825.2625.3224.9725.12
12/29/200825.4425.4424.6624.96
12/30/200825.1225.4825.125.43
12/31/200825.4725.7125.3925.53