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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.2871
CLOSE 24.2701

Low

LOW 21.33

High

HIGH 27.17
DATEOPENHIGHLOWCLOSE
01/04/201025.9226.125.826.05
01/05/201026.0626.0625.7125.84
01/06/201025.826.0225.7625.99
01/07/201025.9826.2125.8726.2
01/08/201026.226.4326.1626.34
01/11/201026.4626.5426.3526.47
01/12/201026.4126.5826.3326.39
01/13/201026.2526.5726.2426.45
01/14/201026.4226.6126.3126.48
01/15/201026.4826.5826.3926.55
01/19/201026.5827.0326.5626.89
01/20/201026.927.1726.626.91
01/21/201026.8927.0326.3126.58
01/22/201026.4726.6326.0226.08
01/25/201026.226.5626.0926.17
01/26/201026.1126.1525.9626.06
01/27/201025.8825.925.4325.79
01/28/201025.8826.0525.6625.81
01/29/201025.8725.8725.325.33
02/01/201025.4125.6925.3925.52
02/02/201025.4926.1225.4526.04
02/03/201026.0126.2125.8826.14
02/04/201026.1926.1925.7325.75
02/05/201025.6625.925.525.82
02/08/201025.7625.8125.525.52
02/09/201025.6625.8225.5225.52
02/10/201025.4825.5925.225.48
02/11/201025.4825.6925.3225.61
02/12/201025.4525.8325.4125.8
02/16/201025.9526.1625.7226.12
02/17/201026.2126.326.1126.19
02/18/201026.1626.3126.1526.3
02/19/201026.2526.2625.8726.02
02/22/201026.0726.0825.8126.02
02/23/201025.9426.0625.7125.82
02/24/201025.9226.0925.7925.99
02/25/201025.8225.9225.6525.89
02/26/201025.9226.0925.7625.97
03/01/201026.0126.1525.925.97
03/02/201025.9426.1725.926.11
03/03/201026.1226.2425.825.87
03/04/201026.0726.0725.7925.87
03/05/201025.926.0225.8925.99
03/08/201026.0126.125.8926.03
03/09/201025.9226.2925.926.22
03/10/201026.2226.5826.1826.33
03/11/201026.3326.5826.2426.57
03/12/201026.3326.3425.726.08
03/15/201026.0326.2225.8926.22
03/16/201026.2426.3126.0626.16
03/17/201026.2426.2525.9826.07
03/18/201026.0426.0925.6525.72
03/19/201025.7825.7925.4525.58
03/22/201025.5525.9425.525.77
03/23/201025.8926.0225.7526
03/24/201025.9525.9925.7225.77
03/25/201025.9725.9825.5925.6
03/26/201025.6925.7325.0925.31
03/29/201025.3925.4325.2325.41
03/30/201025.3725.4825.1125.12
03/31/201025.1425.3524.9825.2
04/01/201025.2625.3425.1525.34
04/05/201025.3525.4725.2125.32
04/06/201025.2925.4125.1525.28
04/07/201025.2125.3225.0625.12
04/08/201025.1625.2124.9725.01
04/09/201025.0425.2825.0125.23
04/12/201025.3625.3625.0625.2
04/13/201024.9525.1124.9525.01
04/14/201025.0825.124.8425.03
04/15/201025.0325.0924.9125.05
04/16/201024.9925.124.8925
04/19/20102525.4224.9125.31
04/20/201025.3725.4725.3225.38
04/21/201025.2625.3324.6224.77
04/22/201024.6824.6924.3224.46
04/23/201024.4124.524.0524.49
04/26/201024.4424.7723.9524.1
04/27/201024.0524.1923.7723.81
04/28/201023.8924.1223.6424.05
04/29/201024.1624.4624.0824.28
04/30/201024.3324.6424.2224.47
05/03/201024.6124.6824.1824.34
05/04/201024.2424.3323.7924.01
05/05/201024.0324.4323.823.99
05/06/201023.9924.121.8223.44
05/07/201023.4523.5222.9623.31
05/10/201023.8224.0323.5623.77
05/11/201023.6223.7923.5623.63
05/12/201023.7123.7223.3923.51
05/13/201023.4923.4923.0623.26
05/14/201023.1723.2622.8623.2
05/17/201023.2423.3322.9123.17
05/18/201023.323.4122.9622.99
05/19/201022.923.1322.8722.93
05/20/201022.7122.7122.2322.24
05/21/201021.7622.4821.6522.46
05/24/201022.522.9822.4222.75
05/25/201022.4922.622.1522.59
05/26/201022.7522.9622.4622.57
05/27/201022.8923.0222.6122.9
05/28/201022.8523.2422.7222.75
06/01/201022.722.8322.4422.46
06/02/201022.4822.7322.2522.71
06/03/201022.8422.8822.7122.83
06/04/201022.522.5322.1822.26
06/07/201022.1722.322.122.12
06/08/201022.0422.2121.8522.15
06/09/201022.1922.2721.8821.94
06/10/201022.1922.7122.1722.58
06/11/201022.5322.6822.422.58
06/14/201022.722.822.6222.64
06/15/201022.7423.0622.723.04
06/16/201022.8623.3822.8123.34
06/17/201023.3723.3723.0823.26
06/18/201023.3723.4423.1523.33
06/21/201023.5223.5522.9923.11
06/22/201023.1223.322.9422.96
06/23/201022.9823.0422.6722.75
06/24/201022.6722.922.5922.7
06/25/201022.7822.7922.5322.58
06/28/201022.622.7722.522.57
06/29/201022.4822.4822.1322.32
06/30/201022.3222.622.0922.38
07/01/201022.2722.3221.8722.23
07/02/201022.2422.3722.1122.23
07/06/201022.3822.4722.1522.34
07/07/201022.3622.8522.2922.82
07/08/201022.9223.0322.8123.01
07/09/201023.0423.0422.7322.98
07/12/201023.0123.0122.7722.88
07/13/201022.8622.9122.7822.81
07/14/201022.7422.922.5722.89
07/15/201022.923.0222.8122.97
07/16/201022.9223.0322.4922.52
07/19/201022.6822.7622.622.68
07/20/201022.5522.7522.4222.71
07/21/201022.8323.6221.3323.29
07/22/201023.4523.723.1423.45
07/23/201023.4323.5223.2423.41
07/26/201023.3623.6223.3623.56
07/27/201023.6823.6823.4223.57
07/28/201023.5923.6723.3723.55
07/29/201023.6523.8123.4123.43
07/30/201023.3123.6123.1123.48
08/02/201023.7823.9223.7423.84
08/03/201023.8824.2123.8123.92
08/04/201023.9124.0523.8224.01
08/05/201023.8923.9623.7923.91
08/06/201023.7824.2523.7824.19
08/09/201024.2224.3724.1324.34
08/10/201024.2424.7324.224.62
08/11/201024.4124.4524.0524.11
08/12/201023.8824.1823.7924.11
08/13/201023.9824.0423.8823.95
08/16/201023.9424.1323.8124.08
08/17/201024.1624.3524.0424.25
08/18/201024.2224.2624.0324.03
08/19/20102424.0223.4623.59
08/20/201023.4623.6523.4123.6
08/23/201023.724.0123.723.81
08/24/201023.5823.8123.4823.67
08/25/201023.5323.9423.5123.83
08/26/201023.9423.9423.6223.68
08/27/201023.7123.8723.4523.84
08/30/201023.8723.9623.6823.68
08/31/201023.5423.6623.4523.6
09/01/201023.7924.2123.7924.05
09/02/201024.0224.2224.0224.21
09/03/201024.3724.3924.0424.27
09/07/201024.1624.324.0924.15
09/08/201024.1524.3424.0924.14
09/09/201024.3724.5524.3724.44
09/10/201024.5224.6824.4424.66
09/13/201024.7824.7824.5124.61
09/14/201024.624.724.4524.59
09/15/201024.5724.7624.4724.71
09/16/201024.5924.7724.424.69
09/17/201024.7724.8424.6524.7
09/20/201024.6925.0624.6525
09/21/201025.0525.0524.7624.95
09/22/201024.9825.0824.8124.87
09/23/201024.6624.8424.6424.69
09/24/201024.8725.0324.7624.85
09/27/201024.852524.7824.92
09/28/201024.9825.1124.8425.06
09/29/201025.0625.1524.9325.11
09/30/201025.0825.2924.9224.99
10/01/201025.1425.1524.9325.15
10/04/201025.1525.3124.9625.12
10/05/201025.2525.4425.2125.39
10/06/201025.3425.4625.1925.35
10/07/201025.4525.4725.0925.15
10/08/201025.1425.3225.0725.26
10/11/201025.3125.3225.1525.26
10/12/201025.2625.6525.2225.6
10/13/201025.5525.625.4125.44
10/14/201025.4625.4825.2725.46
10/15/201025.5325.7125.4125.44
10/18/201025.4425.6825.3825.68
10/19/201025.4625.5725.1225.29
10/20/201024.9625.1424.7225.08
10/21/201025.225.425.1125.28
10/22/201025.3325.3325.0425.14
10/25/201025.2825.4725.125.12
10/26/201025.0625.2125.0325.21
10/27/201025.0425.0424.4124.7
10/28/201024.824.9424.5724.76
10/29/201024.7724.8124.3624.55
11/01/201024.6824.724.0724.21
11/02/201024.324.4324.2624.34
11/03/201024.3324.4924.2124.42
11/04/201024.5824.6824.2624.34
11/05/201024.3324.4324.2124.36
11/08/201024.3624.3624.0324.14
11/09/201024.1524.1923.8723.94
11/10/201023.862423.6624
11/11/201023.8123.9923.7723.81
11/12/201023.7123.7323.1923.24
11/15/201023.3923.562323.04
11/16/201022.9823.0722.7522.8
11/17/201022.8823.0222.8222.87
11/18/201022.9322.9522.5822.78
11/19/201022.7922.8422.5822.68
11/22/201022.7522.7622.3522.6
11/23/201022.5722.5822.4122.46
11/24/201022.5922.6822.4122.47
11/26/201022.4922.4922.3722.39
11/29/201022.3722.4422.122.24
11/30/201022.0522.2822.0222.25
12/01/201022.4322.5722.3422.49
12/02/201022.5622.822.5222.78
12/03/201022.7622.822.5422.66
12/06/201022.7222.7222.3922.45
12/07/201022.5622.5922.3922.43
12/08/201022.4522.522.222.36
12/09/201022.4222.5822.3722.55
12/10/201022.5922.8122.5422.78
12/13/201022.8122.8522.5522.71
12/14/201022.7222.9922.6522.99
12/15/201023.0123.1422.8523.02
12/16/201023.0423.2622.8823.23
12/17/201023.2623.2622.9423.15
12/20/201023.2323.3323.0323.09
12/21/201023.0523.1722.922.96
12/22/201023.0223.0522.8722.89
12/23/201022.8322.9822.8222.87
12/27/201022.8622.8722.6322.67
12/28/201022.7422.7522.5922.67
12/29/201022.6522.7522.622.69
12/30/201022.7122.8222.6622.76
12/31/201022.723.0522.722.92