ABT: Abbott Laboratories Historical Data

2022 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 111.871

CLOSE 111.8407

Low

LOW 93.25

High

HIGH 139.83

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	139.43	139.83	137.21	139.04
01/04/2022	139.5	139.65	134.76	135.77
01/05/2022	135.15	137.03	135.07	135.16
01/06/2022	135	136.21	133.88	135.14
01/07/2022	134.88	136.18	134.38	135.56
01/10/2022	134.79	135.5	133.92	135.26
01/11/2022	135.23	135.97	134.04	135.7
01/12/2022	134.89	135.7	132.53	133.72
01/13/2022	132.39	132.83	129.43	129.65
01/14/2022	130.49	130.59	127.02	128.16
01/18/2022	127.4	127.93	125.55	126.57
01/19/2022	126.75	127.58	125.83	126.05
01/20/2022	126.24	127.91	124.61	124.71
01/21/2022	126.81	127.09	124.86	125.83
01/24/2022	124.01	124.5	120.68	123.82
01/25/2022	123.08	124.62	121.59	123.27
01/26/2022	119.19	121.68	119	120.07
01/27/2022	120.98	123.17	119.74	120.44
01/28/2022	120.77	125.53	119.61	125.35
01/31/2022	125.52	127.96	125.13	127.46
02/01/2022	127.37	127.66	126.24	127.2
02/02/2022	128.25	130.74	127.86	130.04
02/03/2022	128.63	130.94	128.26	130.11
02/04/2022	129.56	130.52	128.6	129.71
02/07/2022	129.87	129.95	127.68	128.05
02/08/2022	127.53	128.94	127.16	128.65
02/09/2022	129.52	130.79	129.42	130.49
02/10/2022	128.57	129.92	127.17	127.76
02/11/2022	127.78	128.92	125.15	125.49
02/14/2022	125	125.57	121.98	122.78
02/15/2022	124.19	125.42	123.41	123.98
02/16/2022	123.45	124.11	121.56	123.68
02/17/2022	122.99	123.18	120.47	120.58
02/18/2022	120	120.31	114.84	116.79
02/22/2022	116.54	119.33	116.1	117.51
02/23/2022	118	118.84	116.99	117.25
02/24/2022	115	118.92	114.43	118.72
02/25/2022	118.72	122.93	118.5	122.41
02/28/2022	121.05	121.06	119.15	120.62
03/01/2022	120.31	121.16	117.38	118.17
03/02/2022	118.62	121.05	118.26	120.36
03/03/2022	120.8	122.07	120.49	120.97
03/04/2022	119.93	121.76	119.01	121.41
03/07/2022	120.54	120.89	117.26	118.86
03/08/2022	117.91	119.02	115.71	116.11
03/09/2022	117.9	119.2	116.44	118.39
03/10/2022	117.18	117.81	115.73	117
03/11/2022	117.44	118.06	113.88	114.02
03/14/2022	114.9	117.21	114.58	115.52
03/15/2022	117.5	117.79	116.22	117.48
03/16/2022	118.21	119.54	116.96	119.48
03/17/2022	119	121.24	118.73	121.2
03/18/2022	121.74	122.67	120.68	122.45
03/21/2022	121.93	123.1	121.16	121.76
03/22/2022	121.89	122.53	121.26	121.89
03/23/2022	121.11	121.24	116.74	116.92
03/24/2022	117.38	117.88	116.61	117.82
03/25/2022	118.65	119.31	117.74	118.95
03/28/2022	119.38	120	118.71	119.99
03/29/2022	121.83	122.07	119.31	120.19
03/30/2022	119.87	120.74	119.47	120.38
03/31/2022	120.21	120.49	118.1	118.36
04/01/2022	118.84	118.97	117.26	118.58
04/04/2022	117.87	118.98	117.57	118.88
04/05/2022	118.26	121.19	118.14	119.48
04/06/2022	119	120.19	117.76	119.94
04/07/2022	119.6	124.21	119.29	123.37
04/08/2022	123.42	124.36	122.11	123.25
04/11/2022	123.48	123.5	119.78	120.04
04/12/2022	119.79	120.61	117.72	118.39
04/13/2022	117.56	119.81	117.25	119.48
04/14/2022	120.05	120.25	117.56	117.69
04/18/2022	117.02	118.33	115.54	116.29
04/19/2022	116.68	120.23	116.65	119.98
04/20/2022	119.48	124.05	117.5	122.64
04/21/2022	123.18	124.35	122.65	123.37
04/22/2022	123.02	123.18	119.56	119.64
04/25/2022	119.16	120.31	117.84	120.01
04/26/2022	118.61	119.64	116.97	116.97
04/27/2022	117.29	118.58	116.13	116.72
04/28/2022	117.55	118.74	116.83	118.01
04/29/2022	117.06	117.77	113.13	113.5
05/02/2022	113.5	114.02	110.28	112.83
05/03/2022	113.05	114.34	111.82	112.43
05/04/2022	112.5	116.33	111.13	115.7
05/05/2022	114.86	115	111.68	113.01
05/06/2022	112.55	113.67	110.97	112.27
05/09/2022	110.69	111.2	106.94	107.39
05/10/2022	108.91	109.63	106.21	106.75
05/11/2022	106.66	108.02	105.66	105.84
05/12/2022	105.5	108.02	104.63	107.97
05/13/2022	108.36	110.51	108.36	109.88
05/16/2022	109.4	110.52	107.81	109.71
05/17/2022	111.59	115.43	111.59	114.54
05/18/2022	113.42	114.7	112.23	112.74
05/19/2022	112.03	113.01	110.52	112.44
05/20/2022	113.4	113.72	110.82	113.24
05/23/2022	113.85	115.36	112.94	115.03
05/24/2022	115.16	115.16	111.83	113.77
05/25/2022	113.2	114.94	112.35	113.19
05/26/2022	113.78	115.51	113.21	114.87
05/27/2022	116.08	116.92	115.48	116.69
05/31/2022	115.56	118.09	114.4	117.46
06/01/2022	117.85	118	114.53	115.08
06/02/2022	115.29	117.61	113.23	117.51
06/03/2022	116.78	117.55	116.33	116.57
06/06/2022	117.38	118.23	116.04	116.42
06/07/2022	116.1	117.23	115.22	116.88
06/08/2022	115.74	116.15	114.34	114.69
06/09/2022	114.64	115.44	112.68	112.71
06/10/2022	110.81	111.48	109.1	109.63
06/13/2022	107.68	108.1	105.34	105.91
06/14/2022	105.1	105.4	101.95	102.94
06/15/2022	104.32	106.08	102.66	104.8
06/16/2022	102.4	102.75	101.24	102.07
06/17/2022	101.24	103.69	101.24	102.53
06/21/2022	104.86	104.95	103.33	104.41
06/22/2022	103.55	106.58	103.29	105.44
06/23/2022	105.95	106.78	105.07	106.21
06/24/2022	107	109.64	106.43	109.45
06/27/2022	109.9	110.1	108.3	109.08
06/28/2022	109.25	109.93	106.9	106.97
06/29/2022	107.46	109.67	106.74	109.1
06/30/2022	108.08	109.08	107.36	108.65
07/01/2022	108.21	110.47	107.65	110.22
07/05/2022	108.74	109.49	107.2	109.3
07/06/2022	108.83	109.5	108.13	108.69
07/07/2022	108.48	109.62	108.2	109.49
07/08/2022	108.73	109.92	108.55	109.26
07/11/2022	108.6	109.4	108.08	108.89
07/12/2022	108.5	110.37	107.7	108.3
07/13/2022	106.84	106.97	105.68	106.21
07/14/2022	104.63	105.92	103.76	105.71
07/15/2022	107.41	108.98	107.26	108.82
07/18/2022	108.56	108.96	106.7	107.02
07/19/2022	108.43	110	107.96	109.93
07/20/2022	106.99	108.82	106.88	108.23
07/21/2022	108.62	110.72	108.41	110.69
07/22/2022	112	112	108.33	109.2
07/25/2022	109.09	109.33	107.47	108.5
07/26/2022	108.71	109.88	108.3	109.09
07/27/2022	109.38	110.64	108.62	109.99
07/28/2022	110.1	111.35	108.54	110.36
07/29/2022	109.83	109.87	108.56	108.84
08/01/2022	108.38	109.9	108.11	109.52
08/02/2022	109.62	110.9	108.54	108.64
08/03/2022	109.11	109.97	108.27	109.61
08/04/2022	110.41	110.62	109.58	109.72
08/05/2022	108.75	109.32	108.39	109.25
08/08/2022	109.79	109.98	108.59	109
08/09/2022	108.09	108.8	107.55	107.91
08/10/2022	109.76	110.38	109.2	110.27
08/11/2022	110.84	112.13	110.39	110.49
08/12/2022	110.86	111.53	110.44	111.48
08/15/2022	111.31	112.31	111.02	111.9
08/16/2022	111.46	112.53	111.43	112.03
08/17/2022	111.63	112.13	110.37	110.55
08/18/2022	110.93	110.93	108.79	109.96
08/19/2022	110.48	110.8	109.4	110.06
08/22/2022	108.97	109.31	106.89	107.45
08/23/2022	106.82	106.87	105.52	106.01
08/24/2022	105.9	106.17	105.12	105.44
08/25/2022	105.24	105.96	104.55	105.89
08/26/2022	105.94	106.3	101.63	101.9
08/29/2022	101.5	102.61	101.21	101.84
08/30/2022	102.43	102.72	101.84	102.2
08/31/2022	102.97	104.05	102.6	102.65
09/01/2022	102.36	104.9	102.03	104.84
09/02/2022	105.45	105.65	101.98	102.5
09/06/2022	102.5	103.93	102.24	102.71
09/07/2022	102.88	104.97	102.74	104.7
09/08/2022	103.63	107.57	103.59	106.99
09/09/2022	107.13	109.07	107.03	108.48
09/12/2022	108.78	109.67	108.51	109.29
09/13/2022	107.22	107.58	105.58	105.84
09/14/2022	105.93	106.79	105.01	105.78
09/15/2022	106.06	107.08	104.86	105.06
09/16/2022	104.79	105	103.41	104
09/19/2022	103.25	104.11	102.25	104.09
09/20/2022	102.79	103.03	101.23	102.31
09/21/2022	102.87	103.92	100.62	100.65
09/22/2022	100.05	101.83	99.85	101.07
09/23/2022	100.39	100.89	98.81	100.68
09/26/2022	100.18	100.65	99.26	99.84
09/27/2022	100.25	100.73	97.91	98.33
09/28/2022	98.07	99.27	97.57	98.72
09/29/2022	98.85	99.18	97.55	98.29
09/30/2022	98.71	99.5	96.67	96.76
10/03/2022	97.8	100.19	97.4	99.52
10/04/2022	100.74	103.21	100.54	103.08
10/05/2022	102.17	103.96	101.92	103.38
10/06/2022	102.86	103.21	101.88	102.45
10/07/2022	102.5	105.09	101.04	101.79
10/10/2022	102.12	102.32	100.32	101.13
10/11/2022	100.85	102.75	100.09	101.75
10/12/2022	101.25	101.91	100.06	100.08
10/13/2022	97.93	103.08	97.68	102.47
10/14/2022	103.18	103.92	100.79	100.91
10/17/2022	102.12	103.95	101.87	103.52
10/18/2022	105.81	106.67	104.66	104.98
10/19/2022	101	101.17	96.32	98.11
10/20/2022	96.52	97.74	95.01	95.21
10/21/2022	94.35	95.52	93.25	95.06
10/24/2022	96.05	98.49	95.9	98.29
10/25/2022	98.07	98.9	97.66	97.95
10/26/2022	98.09	99.52	97.88	98.42
10/27/2022	98.67	98.67	96.77	96.93
10/28/2022	97.32	100.02	97.2	99.49
10/31/2022	99.13	99.5	98.15	98.94
11/01/2022	99.62	100.32	98.64	99.31
11/02/2022	98.73	101.23	98.02	98.04
11/03/2022	96.81	97.01	95.35	96.45
11/04/2022	97.83	98.23	96.15	98.07
11/07/2022	98.78	100.04	98.13	99.5
11/08/2022	99.9	100.26	98.95	99.64
11/09/2022	99.91	101.27	99.25	99.46
11/10/2022	103.03	104.44	102.14	104.23
11/11/2022	104.64	105.91	103.93	104.09
11/14/2022	103.67	104.31	101.99	102.01
11/15/2022	103.45	104.48	102.38	103.14
11/16/2022	104.24	105.3	103.26	103.61
11/17/2022	102.67	103.09	101.55	102.56
11/18/2022	103.52	104.19	102.94	103.87
11/21/2022	103.73	104.9	103.67	103.88
11/22/2022	103.98	105	102.87	104.87
11/23/2022	104.97	106.47	104.4	106.02
11/25/2022	106.67	107.35	106.51	106.96
11/28/2022	106.72	107.75	105.13	105.39
11/29/2022	105	105.38	104.48	105
11/30/2022	105.13	107.7	103.44	107.58
12/01/2022	108.24	108.65	107.35	107.93
12/02/2022	106.75	108.14	106.2	108.09
12/05/2022	106.89	107.06	105.06	105.41
12/06/2022	104.99	105.41	103.13	103.86
12/07/2022	104.02	105.49	104.02	104.81
12/08/2022	104.66	107.09	104.23	106.92
12/09/2022	106.73	108.48	106.45	107.51
12/12/2022	107.73	109.59	107.73	109.49
12/13/2022	112.32	112.7	111.06	111.53
12/14/2022	111.37	112.91	110.53	111.26
12/15/2022	109.85	110	108.41	108.52
12/16/2022	107.7	107.85	105.78	106.91
12/19/2022	106.74	107.18	105.83	106.59
12/20/2022	106.61	106.99	105.62	106.49
12/21/2022	107.09	108.39	107.06	108.14
12/22/2022	107.71	108.16	106.22	108.03
12/23/2022	107.67	108.4	107.1	108.18
12/27/2022	108.35	109.05	107.38	108.57
12/28/2022	109.02	110.1	107.74	107.83
12/29/2022	108.75	110.76	108.46	110.31
12/30/2022	109.8	110.12	108.66	109.79

Menu

Create your free account now!

ABT: Abbott Laboratories Historical Data

2022 Historical Chart

Average

Low

High