ABT
Abbott Laboratories
20:00:00
88.38 $
0.0000 (%0.00)
Previous Close: 88.5
Day Low₺87.76
Day High₺89.44
ABT: Abbott Laboratories Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 80.526
CLOSE 80.54
Low
LOW 65.5
High
HIGH 89.24
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 70.39 | 70.96 | 69.07 | 69.5 |
| 01/03/2019 | 68.74 | 68.88 | 65.5 | 66.22 |
| 01/04/2019 | 67.12 | 68.58 | 66.99 | 68.11 |
| 01/07/2019 | 68.19 | 69.86 | 68.18 | 69.13 |
| 01/08/2019 | 69.55 | 69.64 | 67 | 68.3 |
| 01/09/2019 | 68.93 | 69.85 | 68.8 | 69.44 |
| 01/10/2019 | 68.68 | 69.44 | 68.45 | 69.08 |
| 01/11/2019 | 68.6 | 69.36 | 68.45 | 69.33 |
| 01/14/2019 | 68.41 | 68.8 | 68.13 | 68.27 |
| 01/15/2019 | 68.41 | 70.52 | 68.36 | 70.47 |
| 01/16/2019 | 70.5 | 70.76 | 69.74 | 69.82 |
| 01/17/2019 | 69.87 | 70.97 | 69.77 | 70.52 |
| 01/18/2019 | 70.99 | 71.74 | 70.78 | 71.42 |
| 01/22/2019 | 70.97 | 71.67 | 70.69 | 71.49 |
| 01/23/2019 | 70.5 | 71.55 | 69.27 | 69.91 |
| 01/24/2019 | 70 | 71 | 69.32 | 70.86 |
| 01/25/2019 | 71.27 | 71.77 | 70.79 | 71.15 |
| 01/28/2019 | 70.52 | 70.63 | 68.89 | 69.05 |
| 01/29/2019 | 69.09 | 69.94 | 68.8 | 69.69 |
| 01/30/2019 | 69.91 | 71.8 | 69.69 | 71.68 |
| 01/31/2019 | 71.31 | 73.07 | 71.14 | 72.98 |
| 02/01/2019 | 73.02 | 73.24 | 71.97 | 72.36 |
| 02/04/2019 | 72.39 | 72.69 | 71.71 | 72.5 |
| 02/05/2019 | 72.9 | 73.29 | 72.68 | 73.11 |
| 02/06/2019 | 72.9 | 73.56 | 72.63 | 73.49 |
| 02/07/2019 | 72.99 | 73.06 | 71.5 | 72.74 |
| 02/08/2019 | 72.16 | 73.48 | 72.12 | 73.33 |
| 02/11/2019 | 73.48 | 73.84 | 73.29 | 73.54 |
| 02/12/2019 | 73.99 | 75.23 | 73.72 | 75.06 |
| 02/13/2019 | 75.04 | 75.27 | 74.06 | 74.38 |
| 02/14/2019 | 74.08 | 74.36 | 73.74 | 73.97 |
| 02/15/2019 | 74.56 | 75.4 | 74.33 | 75.25 |
| 02/19/2019 | 75.16 | 75.57 | 74.72 | 75 |
| 02/20/2019 | 74.83 | 75.57 | 74.6 | 75.54 |
| 02/21/2019 | 75.11 | 75.47 | 74.66 | 75.14 |
| 02/22/2019 | 75.35 | 76.45 | 75.35 | 76.13 |
| 02/25/2019 | 76.39 | 77.05 | 76.24 | 76.86 |
| 02/26/2019 | 76.58 | 77.12 | 76.38 | 76.75 |
| 02/27/2019 | 76.45 | 77.33 | 76.33 | 77.23 |
| 02/28/2019 | 77.01 | 78.06 | 77.01 | 77.62 |
| 03/01/2019 | 77.99 | 78.74 | 77.68 | 78.59 |
| 03/04/2019 | 78.84 | 78.97 | 77.47 | 78.62 |
| 03/05/2019 | 78.56 | 78.91 | 78.13 | 78.22 |
| 03/06/2019 | 78.11 | 78.22 | 77.52 | 77.7 |
| 03/07/2019 | 77.69 | 77.95 | 76.61 | 76.8 |
| 03/08/2019 | 76.35 | 76.68 | 75.86 | 76.63 |
| 03/11/2019 | 76.92 | 77.85 | 76.7 | 77.81 |
| 03/12/2019 | 77.99 | 78.48 | 77.63 | 78.24 |
| 03/13/2019 | 78.67 | 79.15 | 78.07 | 78.62 |
| 03/14/2019 | 78.5 | 79.07 | 78.14 | 78.98 |
| 03/15/2019 | 79.03 | 80.15 | 78.92 | 79.86 |
| 03/18/2019 | 79.95 | 79.95 | 77.97 | 78.83 |
| 03/19/2019 | 79.18 | 80.25 | 79.02 | 79.96 |
| 03/20/2019 | 79.87 | 80.43 | 79.11 | 79.94 |
| 03/21/2019 | 79.45 | 80.49 | 79.32 | 80.06 |
| 03/22/2019 | 79.81 | 80 | 77.69 | 77.97 |
| 03/25/2019 | 77.81 | 78.67 | 77.62 | 78.23 |
| 03/26/2019 | 78.89 | 79.51 | 78.68 | 79 |
| 03/27/2019 | 79 | 79.31 | 77.89 | 78.73 |
| 03/28/2019 | 79.16 | 79.66 | 78.72 | 79.44 |
| 03/29/2019 | 79.86 | 79.99 | 79.11 | 79.94 |
| 04/01/2019 | 80.67 | 80.74 | 79.21 | 79.66 |
| 04/02/2019 | 79.83 | 79.83 | 79.07 | 79.62 |
| 04/03/2019 | 79.97 | 80 | 79.15 | 79.5 |
| 04/04/2019 | 79.47 | 79.51 | 78 | 78.62 |
| 04/05/2019 | 78.9 | 79.36 | 78.39 | 79 |
| 04/08/2019 | 78.91 | 78.91 | 77.95 | 78.52 |
| 04/09/2019 | 78.24 | 78.96 | 78.06 | 78.67 |
| 04/10/2019 | 78.72 | 79.42 | 78.56 | 78.97 |
| 04/11/2019 | 79.19 | 79.23 | 78.35 | 78.51 |
| 04/12/2019 | 78.37 | 78.85 | 77.82 | 78.01 |
| 04/15/2019 | 78.11 | 78.46 | 77.46 | 77.5 |
| 04/16/2019 | 77.94 | 78.7 | 76.06 | 76.38 |
| 04/17/2019 | 76.18 | 76.29 | 72.36 | 72.88 |
| 04/18/2019 | 73.64 | 74.9 | 72.75 | 73.92 |
| 04/22/2019 | 73.13 | 74.6 | 73 | 74.51 |
| 04/23/2019 | 74.63 | 76.41 | 74.43 | 76.1 |
| 04/24/2019 | 76.05 | 76.87 | 75.67 | 76.75 |
| 04/25/2019 | 76.62 | 78.18 | 76.37 | 78.11 |
| 04/26/2019 | 78.46 | 78.57 | 77.53 | 78.56 |
| 04/29/2019 | 78.56 | 78.63 | 77.58 | 78.27 |
| 04/30/2019 | 78.27 | 79.69 | 77.93 | 79.56 |
| 05/01/2019 | 79.35 | 79.47 | 78.29 | 78.74 |
| 05/02/2019 | 78.42 | 78.87 | 77.91 | 78.78 |
| 05/03/2019 | 78.83 | 79.13 | 78.26 | 78.69 |
| 05/06/2019 | 77.42 | 79.17 | 77.35 | 79.07 |
| 05/07/2019 | 78.5 | 78.87 | 76.2 | 76.91 |
| 05/08/2019 | 76.93 | 76.97 | 76.14 | 76.22 |
| 05/09/2019 | 75.66 | 76.48 | 74.88 | 76.42 |
| 05/10/2019 | 76.21 | 76.66 | 74.54 | 76.45 |
| 05/13/2019 | 75.17 | 75.79 | 74.96 | 75.5 |
| 05/14/2019 | 75.64 | 76.77 | 75.63 | 76.03 |
| 05/15/2019 | 75.5 | 77.02 | 75.22 | 76.51 |
| 05/16/2019 | 76.52 | 77.37 | 76.17 | 76.6 |
| 05/17/2019 | 76.29 | 77.21 | 75.96 | 75.97 |
| 05/20/2019 | 75.6 | 75.96 | 75.2 | 75.77 |
| 05/21/2019 | 76.56 | 76.82 | 76.02 | 76.03 |
| 05/22/2019 | 76.14 | 76.59 | 75.85 | 76.26 |
| 05/23/2019 | 76.14 | 76.14 | 75.32 | 75.63 |
| 05/24/2019 | 76.02 | 77.08 | 75.96 | 76.98 |
| 05/28/2019 | 77.03 | 77.98 | 75.68 | 75.71 |
| 05/29/2019 | 75.37 | 75.97 | 74.94 | 75.67 |
| 05/30/2019 | 76.01 | 76.59 | 75.87 | 76.52 |
| 05/31/2019 | 75.97 | 76.52 | 75.6 | 76.13 |
| 06/03/2019 | 76.25 | 76.79 | 75.44 | 75.71 |
| 06/04/2019 | 76.25 | 77.61 | 76.16 | 77.46 |
| 06/05/2019 | 77.84 | 78.85 | 77.83 | 78.69 |
| 06/06/2019 | 78.85 | 80.43 | 78.64 | 80.09 |
| 06/07/2019 | 80.49 | 81.16 | 80.3 | 80.74 |
| 06/10/2019 | 81 | 81.5 | 80.44 | 81.27 |
| 06/11/2019 | 81.79 | 82 | 80.63 | 81.12 |
| 06/12/2019 | 81.29 | 81.97 | 81.26 | 81.95 |
| 06/13/2019 | 81.98 | 82.33 | 81.75 | 82.29 |
| 06/14/2019 | 82.17 | 82.86 | 82.02 | 82.22 |
| 06/17/2019 | 82.39 | 82.58 | 81.67 | 82.05 |
| 06/18/2019 | 82.45 | 83.59 | 81.92 | 83.42 |
| 06/19/2019 | 83.4 | 84.5 | 83.05 | 84.33 |
| 06/20/2019 | 84.84 | 85.32 | 84.32 | 84.94 |
| 06/21/2019 | 85.36 | 85.36 | 84.41 | 85 |
| 06/24/2019 | 84.78 | 85.33 | 84.64 | 84.71 |
| 06/25/2019 | 84.94 | 85.45 | 84.24 | 84.24 |
| 06/26/2019 | 84.05 | 84.37 | 82.63 | 82.96 |
| 06/27/2019 | 83.39 | 83.98 | 83.07 | 83.69 |
| 06/28/2019 | 83.82 | 84.26 | 83.12 | 84.1 |
| 07/01/2019 | 84.74 | 84.98 | 83.75 | 84.49 |
| 07/02/2019 | 84.75 | 84.96 | 84.15 | 84.95 |
| 07/03/2019 | 85.05 | 85.65 | 84.92 | 85.64 |
| 07/05/2019 | 85.16 | 85.5 | 84.64 | 85.42 |
| 07/08/2019 | 85.28 | 85.28 | 84.69 | 85.09 |
| 07/09/2019 | 84.96 | 85.37 | 84.82 | 85.27 |
| 07/10/2019 | 85.68 | 85.88 | 85.15 | 85.38 |
| 07/11/2019 | 85.65 | 85.99 | 85.19 | 85.77 |
| 07/12/2019 | 85.28 | 85.44 | 83.06 | 83.92 |
| 07/15/2019 | 83.81 | 84.24 | 83.41 | 83.81 |
| 07/16/2019 | 84.11 | 84.24 | 82.9 | 83.16 |
| 07/17/2019 | 85.89 | 86.75 | 85.43 | 85.76 |
| 07/18/2019 | 86.24 | 87.84 | 85.32 | 87.76 |
| 07/19/2019 | 88.29 | 88.33 | 87.45 | 87.49 |
| 07/22/2019 | 87.36 | 88.71 | 87.27 | 88.07 |
| 07/23/2019 | 88.1 | 88.76 | 87.53 | 88.74 |
| 07/24/2019 | 88.45 | 88.69 | 87.59 | 88.59 |
| 07/25/2019 | 88.27 | 88.47 | 87.74 | 88 |
| 07/26/2019 | 88.35 | 88.62 | 87.3 | 87.75 |
| 07/29/2019 | 88.06 | 88.62 | 87.38 | 88.55 |
| 07/30/2019 | 88.18 | 88.73 | 87.85 | 88.31 |
| 07/31/2019 | 88.18 | 88.4 | 86.37 | 87.1 |
| 08/01/2019 | 87.18 | 88.06 | 85.64 | 86.08 |
| 08/02/2019 | 85.95 | 86.2 | 84.74 | 85.82 |
| 08/05/2019 | 84.73 | 84.88 | 82.42 | 83.16 |
| 08/06/2019 | 83.81 | 84.89 | 83.68 | 84.86 |
| 08/07/2019 | 83.8 | 85 | 82.31 | 84.6 |
| 08/08/2019 | 85.11 | 86.27 | 85.01 | 85.56 |
| 08/09/2019 | 85.63 | 87.05 | 85.43 | 86.62 |
| 08/12/2019 | 86.39 | 86.51 | 84.33 | 84.66 |
| 08/13/2019 | 85.32 | 87.1 | 84.98 | 86.89 |
| 08/14/2019 | 85.88 | 86.31 | 83.91 | 83.94 |
| 08/15/2019 | 84.16 | 84.73 | 83.52 | 83.94 |
| 08/16/2019 | 84.74 | 85.08 | 84.27 | 84.78 |
| 08/19/2019 | 85.79 | 86.13 | 85.33 | 85.56 |
| 08/20/2019 | 85.95 | 86.01 | 84.48 | 84.54 |
| 08/21/2019 | 85.05 | 85.15 | 84.29 | 84.9 |
| 08/22/2019 | 84.92 | 85.31 | 83.64 | 84.37 |
| 08/23/2019 | 83.84 | 84.25 | 81.36 | 81.93 |
| 08/26/2019 | 82.61 | 83.18 | 82.02 | 83.12 |
| 08/27/2019 | 83.82 | 84.2 | 83.22 | 83.65 |
| 08/28/2019 | 83.2 | 84.26 | 83.06 | 84.22 |
| 08/29/2019 | 85 | 85.11 | 84.47 | 84.82 |
| 08/30/2019 | 85.47 | 85.62 | 84.63 | 85.32 |
| 09/03/2019 | 84.43 | 84.64 | 83.26 | 84.06 |
| 09/04/2019 | 84.5 | 84.7 | 83.78 | 84.22 |
| 09/05/2019 | 85 | 86.16 | 84.56 | 85.9 |
| 09/06/2019 | 86.23 | 86.43 | 85.6 | 86.04 |
| 09/09/2019 | 86.34 | 86.43 | 83.87 | 84.22 |
| 09/10/2019 | 83.44 | 83.48 | 81.02 | 83.21 |
| 09/11/2019 | 82.45 | 84.56 | 82.25 | 84.52 |
| 09/12/2019 | 85.03 | 85.99 | 84.91 | 85.21 |
| 09/13/2019 | 85.3 | 85.36 | 83.89 | 84.27 |
| 09/16/2019 | 83.91 | 83.91 | 83.03 | 83.36 |
| 09/17/2019 | 83.4 | 84.5 | 83.21 | 83.58 |
| 09/18/2019 | 83.58 | 84.16 | 82.85 | 83.64 |
| 09/19/2019 | 83.83 | 84.25 | 83.1 | 83.23 |
| 09/20/2019 | 83.51 | 83.88 | 82.87 | 83.58 |
| 09/23/2019 | 83.43 | 83.72 | 83.13 | 83.16 |
| 09/24/2019 | 83.66 | 84.03 | 82.22 | 82.44 |
| 09/25/2019 | 82.4 | 83.05 | 82.1 | 82.86 |
| 09/26/2019 | 83.28 | 83.38 | 82.09 | 82.66 |
| 09/27/2019 | 83.04 | 83.34 | 81.42 | 81.84 |
| 09/30/2019 | 82.19 | 84.39 | 82.19 | 83.67 |
| 10/01/2019 | 84.03 | 84.77 | 81.77 | 81.84 |
| 10/02/2019 | 81.4 | 81.55 | 78.77 | 79.53 |
| 10/03/2019 | 79.25 | 81.13 | 78.77 | 81.07 |
| 10/04/2019 | 81.3 | 82.32 | 81.29 | 81.99 |
| 10/07/2019 | 81.4 | 81.98 | 80.97 | 81.04 |
| 10/08/2019 | 80.56 | 80.56 | 78.51 | 78.51 |
| 10/09/2019 | 79.31 | 79.81 | 78.88 | 79.5 |
| 10/10/2019 | 79.09 | 80.46 | 79.07 | 80.14 |
| 10/11/2019 | 80.73 | 81.33 | 79.55 | 79.63 |
| 10/14/2019 | 79.69 | 80.19 | 79.42 | 79.82 |
| 10/15/2019 | 80.7 | 82.75 | 80.7 | 81.98 |
| 10/16/2019 | 81.36 | 83.69 | 79.65 | 81.78 |
| 10/17/2019 | 81.52 | 83 | 81.47 | 82.38 |
| 10/18/2019 | 82.41 | 83.32 | 82.03 | 82.79 |
| 10/21/2019 | 83.14 | 83.28 | 81.52 | 81.65 |
| 10/22/2019 | 81.81 | 82.28 | 80.5 | 80.54 |
| 10/23/2019 | 80.69 | 81.6 | 80.41 | 81.27 |
| 10/24/2019 | 81.59 | 82.09 | 81.21 | 81.36 |
| 10/25/2019 | 81.45 | 81.97 | 81.08 | 81.65 |
| 10/28/2019 | 81.8 | 82.89 | 81.76 | 82.66 |
| 10/29/2019 | 82.45 | 83.87 | 82.29 | 83.45 |
| 10/30/2019 | 83.32 | 84.09 | 82.9 | 84.01 |
| 10/31/2019 | 83.77 | 84.35 | 82.92 | 83.61 |
| 11/01/2019 | 84.09 | 84.29 | 82.61 | 82.66 |
| 11/04/2019 | 83.04 | 83.21 | 82.22 | 82.22 |
| 11/05/2019 | 82.87 | 82.9 | 80.9 | 82.34 |
| 11/06/2019 | 82.5 | 83.44 | 82.38 | 83.12 |
| 11/07/2019 | 83.13 | 83.58 | 82.91 | 83.39 |
| 11/08/2019 | 83.33 | 83.89 | 83.18 | 83.74 |
| 11/11/2019 | 83.31 | 83.9 | 83.31 | 83.76 |
| 11/12/2019 | 83.66 | 84.78 | 83.66 | 84.34 |
| 11/13/2019 | 83.96 | 84.42 | 83.27 | 84.22 |
| 11/14/2019 | 84.09 | 84.39 | 83.68 | 84.12 |
| 11/15/2019 | 84.67 | 85.71 | 84.4 | 85.71 |
| 11/18/2019 | 85.71 | 85.9 | 84.02 | 84.26 |
| 11/19/2019 | 84.62 | 84.64 | 83.9 | 84.29 |
| 11/20/2019 | 84.34 | 84.73 | 83.2 | 83.89 |
| 11/21/2019 | 83.72 | 83.8 | 82.36 | 83.68 |
| 11/22/2019 | 83.95 | 84.02 | 82.79 | 83.74 |
| 11/25/2019 | 83.91 | 84.81 | 83.88 | 84.49 |
| 11/26/2019 | 84.65 | 85.57 | 84.32 | 85.42 |
| 11/27/2019 | 85.97 | 85.97 | 85.16 | 85.42 |
| 11/29/2019 | 85.3 | 85.65 | 84.84 | 85.45 |
| 12/02/2019 | 85.57 | 85.72 | 83.98 | 84.51 |
| 12/03/2019 | 83.59 | 84.42 | 83.27 | 84.36 |
| 12/04/2019 | 84.5 | 85.34 | 84.44 | 85.18 |
| 12/05/2019 | 85.12 | 85.42 | 84.33 | 85.24 |
| 12/06/2019 | 85.67 | 85.91 | 85.38 | 85.48 |
| 12/09/2019 | 85.12 | 85.42 | 83.83 | 83.87 |
| 12/10/2019 | 83.88 | 84.63 | 83.76 | 84.56 |
| 12/11/2019 | 84.62 | 85.04 | 84.21 | 84.91 |
| 12/12/2019 | 84.78 | 86.28 | 84.64 | 85.97 |
| 12/13/2019 | 85.78 | 86.71 | 85.78 | 86.35 |
| 12/16/2019 | 86.95 | 87.1 | 86.3 | 86.4 |
| 12/17/2019 | 86.58 | 87.3 | 86 | 87.06 |
| 12/18/2019 | 87.08 | 87.27 | 86.61 | 86.93 |
| 12/19/2019 | 86.74 | 87.35 | 86.49 | 87.35 |
| 12/20/2019 | 88.99 | 89.24 | 86.63 | 86.66 |
| 12/23/2019 | 86.31 | 87.46 | 86.28 | 87.35 |
| 12/24/2019 | 87.37 | 87.48 | 86.98 | 87.28 |
| 12/26/2019 | 87.21 | 87.52 | 86.88 | 87.28 |
| 12/27/2019 | 87.49 | 87.75 | 87.02 | 87.4 |
| 12/30/2019 | 87.52 | 87.79 | 86.61 | 86.8 |
| 12/31/2019 | 86.5 | 86.99 | 86.27 | 86.86 |