ABT: Abbott Laboratories Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 96.1135

CLOSE 96.1137

Low

LOW 61.61

High

HIGH 115.14

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	86.06	86.96	85.8	86.95
01/03/2020	85.75	86.67	85.59	85.89
01/06/2020	85.62	86.36	85.21	86.34
01/07/2020	85.77	86.3	85.54	85.86
01/08/2020	86.24	86.66	85.93	86.21
01/09/2020	86.3	86.68	85.75	86.44
01/10/2020	86.79	86.99	85.17	85.36
01/13/2020	85.5	85.73	84.74	85.12
01/14/2020	84.13	86	84.01	85.74
01/15/2020	86.11	87.85	86.11	87.38
01/16/2020	87.94	88.31	87.42	88.28
01/17/2020	88.45	89.2	88.31	89
01/21/2020	88.86	90.04	88.61	89.73
01/22/2020	90.78	92.45	90.03	91.86
01/23/2020	91.81	91.85	90.16	90.73
01/24/2020	90.85	91.53	90.21	90.4
01/27/2020	89.11	90	88.89	89.59
01/28/2020	89.7	90.03	89.39	89.54
01/29/2020	89.61	90.23	89.07	89.14
01/30/2020	88.29	89.21	87.97	89.16
01/31/2020	89.13	89.23	86.9	87.14
02/03/2020	87.78	88.4	86.75	87.06
02/04/2020	88.15	89.25	88.15	88.23
02/05/2020	88.87	89.61	88.55	89.56
02/06/2020	90	90.08	89.25	89.47
02/07/2020	89.23	89.51	87.68	87.87
02/10/2020	87.21	88.3	87.21	88.3
02/11/2020	88.64	89.41	88.53	89.17
02/12/2020	89.56	89.59	88.58	88.79
02/13/2020	88.5	89.04	87.7	88.68
02/14/2020	88.87	89.71	88.31	89.66
02/18/2020	89.42	89.49	88.31	88.88
02/19/2020	88.83	89.93	88.69	89.36
02/20/2020	89.1	89.56	88.04	88.46
02/21/2020	88.04	88.25	87.16	87.45
02/24/2020	85.45	85.67	84.07	84.63
02/25/2020	84.93	85.37	80.78	81.13
02/26/2020	82.13	82.88	81.11	81.36
02/27/2020	80.4	82.03	79.16	79.19
02/28/2020	77.12	78.16	74.02	77.03
03/02/2020	77.88	81.68	77.25	81.61
03/03/2020	81.58	83.5	77.26	77.99
03/04/2020	80.66	82.33	79.46	82.09
03/05/2020	80.29	81.47	79.13	80.52
03/06/2020	78.6	82.3	78.09	81.74
03/09/2020	76.61	79.34	75.1	77.02
03/10/2020	79.23	81	75.93	80.88
03/11/2020	78.53	79.07	76.35	78.09
03/12/2020	73.28	78.15	72.01	74.74
03/13/2020	77.91	82.67	74.83	81.65
03/16/2020	70.65	79.25	70	73.66
03/17/2020	75.52	79.79	73.34	79.49
03/18/2020	74.98	81.99	74.39	79.26
03/19/2020	81.36	81.81	73.55	74.5
03/20/2020	74.05	74.86	67.95	68
03/23/2020	67.07	67.49	61.61	62.82
03/24/2020	64.91	69.97	64.5	69.69
03/25/2020	68.95	72.63	68.15	70.75
03/26/2020	71.08	75.97	71	75.81
03/27/2020	77.5	77.5	73.61	74.56
03/30/2020	82.83	84.4	78.47	79.34
03/31/2020	81.43	81.49	78.56	78.91
04/01/2020	77	77.38	75.35	76.57
04/02/2020	76.12	79.66	76	79.44
04/03/2020	78.79	79.99	78.18	79.45
04/06/2020	81.08	83.12	79.61	82.73
04/07/2020	83.45	84.48	81.77	81.93
04/08/2020	82.5	85.39	81.05	84.95
04/09/2020	85	86.5	82.95	86.04
04/13/2020	86.32	86.48	83.52	85.85
04/14/2020	87	89.54	86.5	89.14
04/15/2020	90.01	91.9	88.51	90.94
04/16/2020	92.6	96.99	91.14	96
04/17/2020	97.45	97.75	94.24	96.01
04/20/2020	94.82	100	94.65	98
04/21/2020	96.1	96.97	93.62	94.05
04/22/2020	94.28	95.98	92.79	95.48
04/23/2020	95.87	97.45	93.35	93.94
04/24/2020	94.5	94.58	92.78	94.06
04/27/2020	95.48	95.9	94.02	94.95
04/28/2020	94.88	95.15	91.34	91.46
04/29/2020	92.09	93.05	91.07	92.28
04/30/2020	91.85	93.77	91.85	92.09
05/01/2020	91	91.36	88.75	89.85
05/04/2020	89.79	90.16	88.71	89.83
05/05/2020	90.95	93.66	90.39	93.03
05/06/2020	93.15	93.43	91.03	91.08
05/07/2020	92.14	94.54	91.81	93.99
05/08/2020	94.84	94.94	92.9	93.7
05/11/2020	93.22	96.49	93.14	96.07
05/12/2020	96.46	96.68	93.73	93.8
05/13/2020	93.27	94.67	90.84	92.16
05/14/2020	90.5	91.78	89.34	91.78
05/15/2020	89.96	91.16	88.79	89.89
05/18/2020	91.9	93	90.02	90.27
05/19/2020	90.33	90.5	88.11	88.22
05/20/2020	89.58	90.42	88.03	90.09
05/21/2020	89.64	90.61	88.38	90.39
05/22/2020	90.42	91.54	89.71	91.47
05/26/2020	92.95	93.29	89.17	89.48
05/27/2020	89.28	90.78	88.17	90.76
05/28/2020	91.95	93.33	91.21	92.1
05/29/2020	92.9	95.59	90.75	94.92
06/01/2020	92.95	93.96	92.04	93.01
06/02/2020	92.92	93.15	91.76	92.62
06/03/2020	92.56	92.7	90.56	91.4
06/04/2020	91.05	91.34	88.24	88.25
06/05/2020	88.47	89.96	87.32	89.86
06/08/2020	88.98	92.61	88.91	92.56
06/09/2020	92.32	92.82	90.24	90.27
06/10/2020	90.85	92.75	90.64	92.16
06/11/2020	92.17	92.5	86.94	87.78
06/12/2020	89.25	90.19	87.59	89.02
06/15/2020	87.52	90.35	87.05	89.55
06/16/2020	90.62	91.76	89.14	89.74
06/17/2020	90.42	91.67	90.1	90.9
06/18/2020	90.5	91.34	89.57	90.28
06/19/2020	91.67	92.4	90.61	90.68
06/22/2020	90.33	90.65	89.16	90.34
06/23/2020	91.11	92.3	90.79	91.3
06/24/2020	90.63	90.73	86.82	87.3
06/25/2020	87.24	89.81	86.16	89.62
06/26/2020	89.82	89.95	87.94	88.71
06/29/2020	89.58	89.7	88.09	89.01
06/30/2020	88.75	91.9	88.44	91.43
07/01/2020	91.98	91.98	90.43	91.64
07/02/2020	92.5	93.06	91.93	92.23
07/06/2020	92.76	93.97	92.45	92.97
07/07/2020	92.46	93.4	92.09	92.46
07/08/2020	92.84	93.67	91.5	92.58
07/09/2020	92.74	94.88	91.85	93.67
07/10/2020	93.47	93.8	92.32	93.04
07/13/2020	93.14	95.62	92.79	93.09
07/14/2020	92.64	94.98	91.71	94.82
07/15/2020	95.9	97.13	95.77	96.73
07/16/2020	97.85	97.99	94.29	96.4
07/17/2020	97.87	100	97.68	99.25
07/20/2020	100	100.71	98.72	99.08
07/21/2020	98.88	99.48	97.76	98.19
07/22/2020	98.11	100.57	98	100.19
07/23/2020	100.28	101.98	100.07	100.82
07/24/2020	100.21	100.21	98.36	98.95
07/27/2020	98.55	100.28	98.41	99.99
07/28/2020	100.14	100.79	99.27	99.86
07/29/2020	100.18	102.89	100.09	102.52
07/30/2020	100.98	101.58	100.24	101.53
07/31/2020	101.21	101.37	99.12	100.64
08/03/2020	101.08	101.55	100.21	100.68
08/04/2020	100.16	100.68	99.28	99.93
08/05/2020	99.97	102.36	99.88	102.14
08/06/2020	101.52	101.8	99.92	101.75
08/07/2020	101.7	102.3	100.56	101.23
08/10/2020	100.94	101.26	100.03	100.04
08/11/2020	100.43	100.43	98.67	99.06
08/12/2020	99.55	101.1	99.32	100.65
08/13/2020	100.34	101.27	100	101.1
08/14/2020	100.93	101.22	99.58	99.99
08/17/2020	100.3	101.42	100.21	100.71
08/18/2020	101.09	101.72	100.43	100.96
08/19/2020	101.08	101.62	100.33	100.48
08/20/2020	99.99	102.02	99.75	101.63
08/21/2020	101.63	102.54	100.84	102.4
08/24/2020	102.7	103.23	100.7	101.39
08/25/2020	101.98	102.9	101.52	102.47
08/26/2020	101.99	103.29	101.26	103.19
08/27/2020	111.01	114	109.52	111.29
08/28/2020	113.54	114.2	109.41	110.79
08/31/2020	110.7	111.74	109.26	109.47
09/01/2020	108.93	109.07	105.58	106.55
09/02/2020	106.45	109.91	105.88	109.44
09/03/2020	108.7	108.94	104.3	105.53
09/04/2020	105.45	106.04	102.42	104.16
09/08/2020	103.17	103.82	102.43	102.84
09/09/2020	104.26	106.93	104.13	105.81
09/10/2020	105.6	105.6	103.73	104
09/11/2020	105.28	105.7	104.32	104.7
09/14/2020	105.59	106.66	105.12	105.69
09/15/2020	107	107.53	106.17	106.58
09/16/2020	106.95	107.37	105.66	105.7
09/17/2020	104.96	106.75	104.39	106.66
09/18/2020	106.56	107.99	106.14	106.86
09/21/2020	105.8	106.46	104.46	105.95
09/22/2020	105.46	105.52	103.57	104.8
09/23/2020	104.99	104.99	102.23	102.73
09/24/2020	102.75	103.53	100.47	100.92
09/25/2020	100.56	103.61	100.34	103.45
09/28/2020	104.24	105.25	103.82	104.44
09/29/2020	106.01	106.41	104.92	105.19
09/30/2020	105.99	109.48	105.74	108.83
10/01/2020	109.18	110.33	108.38	108.64
10/02/2020	107.68	108.66	106.33	106.5
10/05/2020	107.18	108.65	107.18	108.56
10/06/2020	108.56	108.77	106.05	106.25
10/07/2020	107.37	108.18	106.93	107.74
10/08/2020	108.14	109.13	107.42	108.54
10/09/2020	109.34	109.97	108.8	109.65
10/12/2020	110.25	111.57	109.76	111.05
10/13/2020	110.5	110.99	108.25	108.37
10/14/2020	108.61	109.83	107.34	107.75
10/15/2020	106.85	107.74	106.31	107.32
10/16/2020	107.7	110.38	107.7	109.67
10/19/2020	109.9	111.04	107.82	108.04
10/20/2020	108.35	109.89	108.11	108.36
10/21/2020	108.01	109	104.75	105.93
10/22/2020	106.42	110.05	106.24	109.48
10/23/2020	109.64	110	107.57	107.79
10/26/2020	107.57	109.16	107.05	109
10/27/2020	108.89	109.75	108.33	108.58
10/28/2020	106.81	107.41	105.38	106.42
10/29/2020	106.38	106.58	104.57	105
10/30/2020	104.76	105.55	103.13	105.11
11/02/2020	107.09	108.7	106.11	107.48
11/03/2020	108.74	110.8	108.36	109.56
11/04/2020	110.17	114.23	110.11	111.53
11/05/2020	113.51	114.84	112.72	113.53
11/06/2020	113.88	115.14	112.84	114.42
11/09/2020	111.8	113.21	106.19	109.39
11/10/2020	109.25	111.59	108.4	110.81
11/11/2020	111.94	112.95	111.47	112.65
11/12/2020	112.41	112.86	111.3	111.95
11/13/2020	113	113.09	111.42	112.6
11/16/2020	112.05	113.75	111.59	113.67
11/17/2020	113.22	114.62	112.34	113.06
11/18/2020	113.67	113.71	109.75	109.77
11/19/2020	110	111.2	109.26	111
11/20/2020	110.74	111.76	110.07	110.89
11/23/2020	111.43	111.52	108.86	109.27
11/24/2020	109.31	109.59	107.25	107.61
11/25/2020	107.05	108.4	105.63	106.41
11/27/2020	106.67	107.75	105.87	107.62
11/30/2020	107.77	108.55	107.09	108.22
12/01/2020	109.24	109.6	108.07	108.49
12/02/2020	108.31	108.63	107.36	108.15
12/03/2020	108.15	108.64	107.08	107.53
12/04/2020	107.08	108.27	106.93	107.9
12/07/2020	107.72	108.3	106.64	107.18
12/08/2020	106.8	107.24	106.21	106.8
12/09/2020	107.1	107.69	105.52	106.32
12/10/2020	106.76	107.09	106.04	106.52
12/11/2020	106.1	107.35	105.32	107.02
12/14/2020	107.5	109.17	106.77	106.79
12/15/2020	106.94	108.41	106.4	107.45
12/16/2020	107.45	108.21	106.61	107.34
12/17/2020	107.83	108.94	107.61	108.78
12/18/2020	108.85	109.61	107.49	108.97
12/21/2020	107.56	108.18	105.37	108.09
12/22/2020	107.83	109.04	106.96	108.28
12/23/2020	108.87	109.68	107.43	107.45
12/24/2020	107.44	108.95	107.38	108.35
12/28/2020	108.96	109.1	107.26	107.79
12/29/2020	108.5	108.94	108.14	108.33
12/30/2020	108.69	109.12	107.84	108.44
12/31/2020	108.17	109.64	107.85	109.49

Menu

Create your free account now!

ABT: Abbott Laboratories Historical Data

2020 Historical Chart

Average

Low

High