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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.4236
CLOSE 24.4295

Low

LOW 21.56

High

HIGH 27
DATEOPENHIGHLOWCLOSE
01/03/201123.123.122.8522.88
01/04/201122.9823.1222.8723.09
01/05/201123.0723.362323.09
01/06/201123.223.2622.8623.04
01/07/201123.0323.1822.9823.14
01/10/201123.1123.1722.8722.93
01/11/201123.0523.0522.822.89
01/12/201122.8822.8822.7422.76
01/13/201122.8722.8722.6122.66
01/14/201122.6522.722.3822.43
01/18/201122.4122.6122.3122.58
01/19/201122.6122.8222.5922.64
01/20/201122.6622.9422.6322.94
01/21/201123.0223.0422.8822.92
01/24/201122.9223.0622.923.04
01/25/201123.0423.0622.8622.94
01/26/201123.0323.0622.3722.37
01/27/201122.3322.3822.0522.19
01/28/201122.1822.2521.6921.76
01/31/201121.9321.9721.5621.6
02/01/201121.6121.7421.5721.64
02/02/201121.6621.9121.5821.88
02/03/201121.8922.0721.8222.01
02/04/201122.0222.121.8822.06
02/07/201122.0822.0821.7321.86
02/08/201121.8121.8821.7321.82
02/09/201121.7521.921.721.79
02/10/201121.7421.8521.7121.76
02/11/201121.721.8421.6621.8
02/14/201121.8722.0321.8222
02/15/201122.0322.3921.8622.37
02/16/201122.3722.4122.0822.13
02/17/201122.1222.2122.0422.16
02/18/201122.1822.4322.1422.43
02/22/201122.2322.5722.2322.47
02/23/201122.4222.4822.1722.23
02/24/201122.2622.5922.1722.58
02/25/201122.6222.8322.4922.79
02/28/201122.923.2322.8123.01
03/01/201123.0523.1122.6922.72
03/02/201122.622.8122.5722.81
03/03/201122.9223.1522.8923.13
03/04/201123.0923.4223.0923.29
03/07/201123.3923.3923.123.2
03/08/201123.223.3723.1823.3
03/09/201123.3223.523.2323.48
03/10/201123.3523.4123.1523.2
03/11/201123.1223.3222.9823.18
03/14/201123.1123.1222.9523.07
03/15/201122.7422.8722.5522.8
03/16/201122.7322.7422.2522.35
03/17/201122.5822.6322.3722.61
03/18/201122.7623.1322.7222.92
03/21/201123.0323.0722.8822.98
03/22/201122.9423.0422.822.94
03/23/201122.9422.9822.6222.96
03/24/201123.0323.0322.8323.02
03/25/201123.0723.0722.7822.98
03/28/201123.0323.0522.9623
03/29/201122.9723.1422.9223.14
03/30/201123.2523.5223.2223.42
03/31/201123.4523.6623.3523.47
04/01/201123.5123.6323.4723.62
04/04/201123.9224.1423.824.04
04/05/201124.0924.1523.9123.92
04/06/201123.9424.2723.9324.25
04/07/201124.1824.2323.9924.15
04/08/201124.1824.2524.0724.15
04/11/201124.1624.4224.1124.36
04/12/201124.3124.6124.2124.41
04/13/201124.1924.4124.0724.14
04/14/201124.1324.4724.0524.4
04/15/201124.624.8624.4524.83
04/18/201124.6824.6824.3324.53
04/19/201124.4324.5124.3624.44
04/20/201124.7924.8723.9424.3
04/21/201124.2625.3424.2324.78
04/25/201124.6424.7224.2524.55
04/26/201124.4824.824.3924.77
04/27/201124.762524.6924.96
04/28/201124.925.0424.8425.02
04/29/201125.0325.0624.8324.9
05/02/201124.9825.2324.9225.16
05/03/201125.0225.3124.9525.28
05/04/201125.2925.3625.2525.33
05/05/201125.2825.3325.0425.15
05/06/201125.2425.2925.0325.13
05/09/201125.1225.242525.19
05/10/201125.2525.3125.1725.28
05/11/201125.3125.5225.2825.38
05/12/201125.3825.7125.2425.61
05/13/201125.5625.9525.4725.59
05/16/201125.5825.9225.5525.83
05/17/201125.7925.7925.4125.59
05/18/201125.6625.8125.6125.75
05/19/201125.8225.8325.4125.56
05/20/201125.5525.7925.3225.6
05/23/201125.3425.5925.2825.47
05/24/201125.5625.6125.3525.51
05/25/201125.525.5325.2225.34
05/26/201125.3225.424.6724.94
05/27/201124.932524.5824.66
05/31/201124.8425.0124.7125
06/01/201124.9825.124.7624.84
06/02/201124.8224.8224.4224.52
06/03/201124.3624.5424.2224.44
06/06/201124.4424.5124.3424.41
06/07/201124.5424.7724.4724.58
06/08/201124.5224.6924.4724.65
06/09/201124.6724.9324.5824.65
06/10/201124.5724.6224.3524.35
06/13/201124.5124.724.4724.59
06/14/201124.7524.7524.4724.54
06/15/201124.4624.7124.4224.55
06/16/201124.5524.624.4424.55
06/17/201124.7824.9824.724.72
06/20/201124.7324.9624.6724.89
06/21/201124.9825.1124.925
06/22/201124.9225.0424.924.92
06/23/201124.7624.8924.524.84
06/24/201124.8224.8224.6224.76
06/27/201124.824.9424.724.83
06/28/201124.9525.0524.8925
06/29/201125.0225.0324.8724.95
06/30/201125.2325.2525.0325.17
07/01/201125.1425.425.0625.4
07/05/201125.425.525.3225.43
07/06/201125.4825.5725.4325.49
07/07/201125.5925.6425.4725.61
07/08/201125.4725.5725.3225.51
07/11/201125.3325.4625.2825.44
07/12/201125.3925.6225.2425.49
07/13/201125.3925.5225.1625.25
07/14/201125.2325.5125.2225.43
07/15/201125.4925.5625.2625.37
07/18/201125.3225.3725.0125.14
07/19/201125.1725.3225.0225.3
07/20/201125.4525.4724.8325.07
07/21/201125.2525.3925.1625.28
07/22/201125.3225.3725.225.33
07/25/201125.2125.4525.1125.15
07/26/201125.225.224.9424.96
07/27/201124.8624.9624.7624.8
07/28/201124.824.9324.6724.7
07/29/201124.5824.6924.4724.55
08/01/201124.724.723.9924.14
08/02/201124.0524.1423.8624.02
08/03/201123.9524.0923.6124.06
08/04/201123.8624.0723.3223.33
08/05/201123.5824.2723.1824.03
08/08/201123.5923.9822.7522.99
08/09/201123.2123.422.1523.23
08/10/201123.2223.2622.3722.43
08/11/201122.4423.8522.323.62
08/12/201123.9423.9423.3523.74
08/15/201123.9223.9823.623.88
08/16/201123.8124.1223.5523.95
08/17/201123.9724.1723.7423.99
08/18/201123.5823.7723.0723.38
08/19/201123.2223.723.223.48
08/22/201123.8623.9223.5723.62
08/23/201123.6424.223.6224.16
08/24/201124.0524.4623.9924.45
08/25/201124.5124.5123.8123.89
08/26/201123.7324.0523.2623.99
08/29/201124.224.5124.1324.5
08/30/201124.4224.8124.1924.75
08/31/201124.8825.1724.7825.12
09/01/201125.0725.3124.7924.85
09/02/201124.7124.7524.424.42
09/06/201123.824.5623.6424.54
09/07/201124.825.124.6825.02
09/08/201124.8724.9624.5924.61
09/09/201124.4524.4624.0324.13
09/12/201123.9524.1723.7524.16
09/13/201124.2124.324.0524.2
09/14/201124.3224.5923.9124.36
09/15/201124.5724.6324.3324.54
09/16/201124.6824.9624.5524.96
09/19/201124.5924.9424.5424.87
09/20/201124.9925.4524.9225.25
09/21/201125.325.4924.7424.75
09/22/201124.2824.3923.924.25
09/23/201124.2724.524.1124.38
09/26/201124.4724.5324.0224.28
09/27/201124.224.7224.1324.49
09/28/201124.624.8524.3224.36
09/29/201124.6125.0224.5124.81
09/30/201124.642524.4724.47
10/03/201124.3524.7423.9723.99
10/04/201123.7824.2123.4224.16
10/05/201124.2324.4823.9924.45
10/06/201124.4824.5524.2424.48
10/07/201124.6824.8824.5824.65
10/10/201124.9725.1724.8625.17
10/11/201125.1425.325.0325.21
10/12/201125.0125.2924.9625.03
10/13/201125.1325.1424.7924.95
10/14/201125.0725.2425.0325.23
10/17/201125.0725.2424.8524.9
10/18/201124.8525.2624.6525.09
10/19/201126.5726.625.3425.47
10/20/201125.5926.0225.525.86
10/21/201126.1126.1425.6525.77
10/24/201125.6325.7525.4725.57
10/25/201125.5925.7625.3325.35
10/26/201125.5825.7125.3925.67
10/27/201125.8925.9825.6725.9
10/28/201125.9326.0325.6925.94
10/31/201125.6226.0325.6225.77
11/01/201125.3325.5925.225.24
11/02/201125.4925.5825.2125.3
11/03/201125.4125.8125.4125.76
11/04/201125.6325.6625.2825.51
11/07/201125.4125.7125.3625.66
11/08/201125.725.9925.5925.96
11/09/201125.6725.7225.1925.33
11/10/201125.4725.8825.4325.81
11/11/20112626.1225.9326.09
11/14/201126.0826.1225.8125.95
11/15/201126.0426.2125.8926.07
11/16/201125.9726.0125.6925.72
11/17/201125.6425.8125.325.55
11/18/201125.6425.825.5525.6
11/21/201125.2425.4925.1725.25
11/22/201125.2125.3625.0825.21
11/23/201125.1225.3125.0325.04
11/25/201124.9725.1124.924.9
11/28/201125.225.4725.1925.45
11/29/201125.5625.6925.3625.38
11/30/201125.9126.1225.8726.1
12/01/201125.9226.2125.9226.08
12/02/201126.1126.2325.8125.91
12/05/201126.0526.1825.8225.98
12/06/201126.0726.2225.8726.09
12/07/201126.0226.2525.8626.17
12/08/201126.1126.1925.8725.92
12/09/201125.9726.1925.8326.11
12/12/201125.9426.0725.7425.96
12/13/20112626.2425.9126
12/14/201125.926.0525.8325.94
12/15/201126.1426.2826.1126.26
12/16/201126.2826.2926.1326.26
12/19/201126.2326.2825.9126
12/20/201126.1626.2726.1326.25
12/21/201126.1926.5326.1826.52
12/22/201126.5326.7226.3626.62
12/23/201126.7226.826.5726.8
12/27/201126.726.9526.726.9
12/28/201126.7926.9726.6826.71
12/29/201126.726.9826.726.95
12/30/201126.822726.8226.9