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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 121.4634
CLOSE 121.5288

Low

LOW 105.36

High

HIGH 142.6
DATEOPENHIGHLOWCLOSE
01/04/2021109.53110.25107.26109.11
01/05/2021108.85110.91108.3110.46
01/06/2021108.95111.03108.59110.23
01/07/2021110.28111.62109.25111.3
01/08/2021111.67112.55110.34111.61
01/11/2021111.21111.98110.23110.84
01/12/2021110.52110.72108.34108.84
01/13/2021109.09112.9108.25112.15
01/14/2021111.21111.66109.75110.04
01/15/2021110111.62109.39111.3
01/19/2021111.74113.13110.52112.57
01/20/2021112.65113.53112112.89
01/21/2021112.25113.54110.26112.95
01/22/2021113113.51111.74112.84
01/25/2021113.06115.4113.01114.72
01/26/2021114.25115.12113.79114.73
01/27/2021115.2117.78113.5114.29
01/28/2021117.91124.07117.15120.39
01/29/2021120.25124.72119.71123.59
02/01/2021123.24124.82122.5122.54
02/02/2021123.4123.72120.23120.24
02/03/2021119.74120.89118.9120.22
02/04/2021119.83120.87118.79119.74
02/05/2021120.43124.32120.04124.03
02/08/2021125125.8123.77124.5
02/09/2021124.83125.28123.61125.15
02/10/2021125.79126.2124.76125.29
02/11/2021125.69126.87125.2126.84
02/12/2021126.41128.54126.25128.23
02/16/2021128.49128.5126.85128.02
02/17/2021127.37128126.39127.24
02/18/2021125.47126.66124.07125.41
02/19/2021125.25125.39122.67123.04
02/22/2021122.95122.95120.53122.55
02/23/2021122.25123.18120.21120.8
02/24/2021120.8122.91120.66122.38
02/25/2021121.66122.76120.77121.58
02/26/2021122.19122.36119.66119.78
03/01/2021120.99122.95120.61122.21
03/02/2021122.21123.1121.19122.53
03/03/2021121.69121.89119.06119.18
03/04/2021119119.81114.74116.01
03/05/2021117117.58114.8117.25
03/08/2021117118.28115.56115.63
03/09/2021116.74119.34116.49116.7
03/10/2021117.24119.2115.32115.88
03/11/2021116.69117.87115.84117.52
03/12/2021117.09117.27116.12116.71
03/15/2021117.19118.22116.54118.1
03/16/2021118.45119.44117.53118.22
03/17/2021117.67118.22116.92117.62
03/18/2021117.5119.15117.31118.11
03/19/2021118.38120.99117.57120.25
03/22/2021120.26122.22120.01121.47
03/23/2021121.77122.15119.87120.49
03/24/2021120120.45117.95118.02
03/25/2021118.73119.5117.24119.05
03/26/2021119.28122.3118.94122.07
03/29/2021121122.74120.05122.23
03/30/2021121.5122.49119.38119.75
03/31/2021120121.45119.75119.84
04/01/2021120.28120.87118.78118.94
04/05/2021119.65120.35119.08119.86
04/06/2021120.01122.01119.6119.97
04/07/2021119.82120.88119.6120.11
04/08/2021121.01121.57119.54119.78
04/09/2021119.65120.93119.35120.9
04/12/2021120.56121.37120.48121.04
04/13/2021121.05123.64120.91123.01
04/14/2021122.55122.83121.29121.5
04/15/2021122.4124.68121.9123.94
04/16/2021124.39124.61122.95124.35
04/19/2021123.6125.42123.59124.53
04/20/2021120.5122119.01120
04/21/2021120.43122.85119.86122.6
04/22/2021122.81124.82122.51123.5
04/23/2021123.62124.11122.65123.31
04/26/2021123.39123.4121.95122.58
04/27/2021122122.55121121.7
04/28/2021121.52121.92120.54121.45
04/29/2021121.5121.51120.01121.01
04/30/2021120.5121.15119.35120.08
05/03/2021120.55120.66119.18119.53
05/04/2021119.2119.29116.43117.54
05/05/2021117.8118.87117.59118.51
05/06/2021118.05118.88116.7118.79
05/07/2021119.77120.42118.76118.95
05/10/2021119.2119.95118.75118.94
05/11/2021118.86119.26117.96118.39
05/12/2021117.17117.6116.25116.35
05/13/2021117118.03116.67117.45
05/14/2021117.99118.82117.33118.31
05/17/2021118118.35116.67116.74
05/18/2021116.72118116.72116.98
05/19/2021116.16116.43115.16116.38
05/20/2021116.55117.97116.41117.8
05/21/2021118.23118.95116.98117.13
05/24/2021118.04118.26117.24117.29
05/25/2021118119.24117.56118.4
05/26/2021117.52118.28116.05116.75
05/27/2021117117.57115.61115.69
05/28/2021116.47117.82116.29116.65
06/01/2021110.15111.3105.69105.79
06/02/2021105.79107.93105.36106.9
06/03/2021107109.67106.55109.2
06/04/2021109.3109.91108.41109.29
06/07/2021109.98110.88109.72110
06/08/2021110.5110.5107.83107.9
06/09/2021107.81109.53107.6109.05
06/10/2021109.05110.25108.99110.15
06/11/2021110.33110.33109.51109.91
06/14/2021110.08110.56109.63110.48
06/15/2021110.94111.4110.1110.41
06/16/2021110.19111.11109.8110.06
06/17/2021109.75111.99109.73111.63
06/18/2021110111.35110110.33
06/21/2021110.25112.17109.73111.44
06/22/2021111.66111.92110.5110.96
06/23/2021110.6111.26110.6110.84
06/24/2021111.5113.49111.41111.7
06/25/2021111.88113.26111.51112.72
06/28/2021112.99116.36112.74115.7
06/29/2021115.74118.84115.46117.21
06/30/2021117117.18115.25115.93
07/01/2021115.61117.29115.48117.16
07/02/2021116.92118.25116.65118.04
07/06/2021118119.07117.76118.82
07/07/2021119.08119.98118.75119.87
07/08/2021118.86119.43117.96119.26
07/09/2021119.65120.24119.24119.74
07/12/2021118.81119.69118.44118.81
07/13/2021118.57119.26118.11118.65
07/14/2021118.12118.3116.86117.17
07/15/2021116.7117.16116.27116.66
07/16/2021117.04117.81116.43117.51
07/19/2021116.98119.33116.93118.79
07/20/2021118.54120118.1118.73
07/21/2021119.22119.29117.23118.98
07/22/2021118118.75115.86118.25
07/23/2021119.63121.1119.27120.8
07/26/2021120.24120.49118.38119.52
07/27/2021119.6121.23119.6119.81
07/28/2021119.81121.07119.28120.52
07/29/2021121.08121.4120.42121.09
07/30/2021121121.42120.4120.98
08/02/2021121.5121.78120.18120.92
08/03/2021121.38122.55121.07122.12
08/04/2021121.38122.65121.01121.57
08/05/2021122.36122.36120.83122.21
08/06/2021122122.21121.22122.17
08/09/2021122.39123.26122.03123.16
08/10/2021123.35123.56122.1122.7
08/11/2021122.84123.4121.35121.46
08/12/2021121.18123.25121122.81
08/13/2021122.72123.23122.34123.06
08/16/2021123.69124.7123.33124.66
08/17/2021124.64126.38124.37125.69
08/18/2021125.81126.08123.86123.93
08/19/2021123.72126.39123.58125.72
08/20/2021125.91126.98125.12126.32
08/23/2021126.67127.3125.79125.84
08/24/2021125.6125.91124.84125.5
08/25/2021125.84125.91124.17124.74
08/26/2021124.69126.27124.65125.47
08/27/2021125.68126.26124.3124.59
08/30/2021124.53126.19124.36125.94
08/31/2021126.4127.21125.91126.37
09/01/2021125.72127.46125.46127.4
09/02/2021127.5128.85127.34128.49
09/03/2021129129.4128.15128.94
09/07/2021128.12128.49127.05128.39
09/08/2021128.56129.52128129.06
09/09/2021129.15129.15127.33127.98
09/10/2021128129.44128128.8
09/13/2021129.67129.7124.81126.62
09/14/2021127.35127.99126.71127.05
09/15/2021126.88128.18126.28127.49
09/16/2021127.87127.97126.3127.44
09/17/2021126.78127.8126.46126.79
09/20/2021125.6126.57123.81124.87
09/21/2021125.57126.78125.1125.13
09/22/2021125.5125.74124.18124.65
09/23/2021125.42125.9124.81125.3
09/24/2021124.81125.48124.27124.37
09/27/2021123.33123.5120.45120.58
09/28/2021119.6119.76117.97118.74
09/29/2021118.92120.06118.77119.46
09/30/2021119.86120.67118.1118.13
10/01/2021118.2118.43115.1117.21
10/04/2021116.61117.57114.86115.53
10/05/2021116.11116.95115.53115.88
10/06/2021115.75116.57114.4116.49
10/07/2021117.55118.71117.45117.91
10/08/2021118.09119.33117.82118.39
10/11/2021118.15118.94116.85116.88
10/12/2021117.9118.31116.41117.32
10/13/2021117.5118.23116.44117
10/14/2021116.66117.68116.64117.57
10/15/2021118.08118.33117.13117.49
10/18/2021117.29117.49116.3116.82
10/19/2021117.06120.18117.06119.34
10/20/2021123.53124.8122.19123.31
10/21/2021123.51125.6123.09125.05
10/22/2021125.51126.84124.88126.72
10/25/2021126.49126.85125.4126.58
10/26/2021127128.78126.79128.13
10/27/2021129129.4127.37127.71
10/28/2021128.03128.94127.04127.71
10/29/2021127.26129.01126.83128.89
11/01/2021128.64129.53128.29128.94
11/02/2021129.33129.53127.29127.71
11/03/2021127.38128.74126.97128.7
11/04/2021128.95129.49128.19129.09
11/05/2021127.08127.32123.93124.37
11/08/2021124127.23123.81126.8
11/09/2021126.7127.5126.25126.43
11/10/2021126.19128.11126.05127.82
11/11/2021127.97128.96127.24127.25
11/12/2021127.94128.85127.12128.45
11/15/2021128.77130.2128.26129.44
11/16/2021129.64131.6129.64130.89
11/17/2021130.61130.7128.54128.62
11/18/2021129.31129.43127.47127.64
11/19/2021128.41128.53126.46126.84
11/22/2021126.78126.8124.68125.26
11/23/2021124.51124.89123.22124.48
11/24/2021124.07125.28124125.07
11/26/2021127.81129.75125.44125.88
11/29/2021126.35128.94125.36128.03
11/30/2021128.2128.79125.34125.77
12/01/2021126.48128.48125.12126.74
12/02/2021126.29129.85126.29128.38
12/03/2021128.88130.46128.03130.27
12/06/2021130.76133.28130.61132.47
12/07/2021134134.08131.8132.42
12/08/2021132.8133.45131.12132.37
12/09/2021132.5133.11131.48132.53
12/10/2021133.42134.5132.87134.37
12/13/2021134.5137134.5135.96
12/14/2021135.93136132132.94
12/15/2021133.54135.67132.9135.56
12/16/2021135.44136.61134.6136.09
12/17/2021137.54139.27136.89137.11
12/20/2021136.2137.81134.22134.98
12/21/2021136.02137.18133.4135.27
12/22/2021135.88139.02135.79138.99
12/23/2021139.65140.23138.72139.16
12/27/2021139.82142.6139.43141.46
12/28/2021141.58141.71140.13140.47
12/29/2021140.47141.66139.33141.19
12/30/2021141.41141.75140.59141
12/31/2021141141.77140.72140.74