ABT: Abbott Laboratories Historical Data

2023 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 104.2876

CLOSE 104.2659

Low

LOW 89.67

High

HIGH 115.83

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	110.51	111.33	108.75	109.58
01/04/2023	111.01	111.94	110.35	111.21
01/05/2023	111.1	111.71	110.36	110.8
01/06/2023	112	112.74	110.21	112.33
01/09/2023	113.52	113.67	112.02	112.15
01/10/2023	112.5	114.08	112.32	113.85
01/11/2023	114.87	115.69	112.14	113.15
01/12/2023	111.99	112.39	110.89	111.36
01/13/2023	111.27	113.89	111.19	113.51
01/17/2023	113.5	114.28	113.06	113.39
01/18/2023	113.21	113.58	111.19	111.51
01/19/2023	111.06	112.32	110.59	111.8
01/20/2023	112.2	113.04	111.65	112.82
01/23/2023	112.43	114.7	112.42	114.01
01/24/2023	112.86	113.66	112.28	112.48
01/25/2023	110	112.24	109.59	111
01/26/2023	111.25	111.62	110.11	111.07
01/27/2023	110.65	111.26	109.81	109.95
01/30/2023	109.81	110.67	109.62	109.81
01/31/2023	109.79	110.66	108.87	110.55
02/01/2023	110.78	112.09	109.67	111.82
02/02/2023	111.28	112.37	110.89	112.25
02/03/2023	111.81	112.33	110.66	111.79
02/06/2023	111.57	111.69	110.46	110.75
02/07/2023	110.04	112.41	109.88	111.99
02/08/2023	111.4	111.87	109.75	110.2
02/09/2023	110.69	111.27	107.51	108.07
02/10/2023	108.26	108.9	107.8	108.16
02/13/2023	108.32	109.14	107.77	108.52
02/14/2023	108.19	108.34	106.36	107.26
02/15/2023	106.76	107.31	106.28	107.28
02/16/2023	105.77	107.39	105.67	106.08
02/17/2023	105.54	106.96	105.49	106.74
02/21/2023	105.85	106.14	103.35	103.65
02/22/2023	103.24	103.85	100.5	102.69
02/23/2023	103.24	103.78	101.66	102.55
02/24/2023	101.45	101.8	99.89	100.46
02/27/2023	101.28	101.31	99.66	99.77
02/28/2023	99.84	102.42	99.69	101.72
03/01/2023	100.7	101.36	100.39	100.83
03/02/2023	100.27	102.98	100.27	102.63
03/03/2023	102.9	104.51	102.76	104.45
03/06/2023	104.51	104.6	102.63	102.75
03/07/2023	102.86	103.1	99.82	99.98
03/08/2023	99.92	100.27	99.26	99.4
03/09/2023	99.89	99.97	97.5	97.85
03/10/2023	97.76	98.4	96.56	96.96
03/13/2023	96.6	99.2	96.39	98.19
03/14/2023	99.28	99.5	97.34	98.55
03/15/2023	97.5	97.94	96.7	97.8
03/16/2023	97.06	99.28	97	99.03
03/17/2023	99.01	99.2	96.51	97.01
03/20/2023	97.26	98.2	97.18	97.87
03/21/2023	98.17	98.41	97.29	98.33
03/22/2023	98.61	99.31	96.84	96.86
03/23/2023	96.9	97.81	96.44	97.04
03/24/2023	97.04	98.08	96.81	98.05
03/27/2023	99	99.48	98.27	98.46
03/28/2023	98.1	98.24	96.61	97.11
03/29/2023	98.01	98.74	97.25	98.62
03/30/2023	99.38	99.48	98.51	99.08
03/31/2023	99.92	101.41	99.73	101.26
04/03/2023	100.8	101.66	100.04	101.59
04/04/2023	101.9	103.34	101.83	102.8
04/05/2023	102.63	104.29	102.5	104.21
04/06/2023	104.49	105.55	104.18	104.93
04/10/2023	104.42	104.91	103.06	103.7
04/11/2023	104.2	104.7	103.1	103.29
04/12/2023	103.39	103.84	102.31	102.56
04/13/2023	102.75	103.71	101.8	103.61
04/14/2023	103.61	104.35	103.46	103.96
04/17/2023	104	104.85	104	104.52
04/18/2023	105.44	105.7	103.93	104.15
04/19/2023	108.5	112.7	108.15	112.29
04/20/2023	112.25	112.29	110	110.35
04/21/2023	110.88	112.12	110.88	111.66
04/24/2023	111.75	111.75	110.14	110.4
04/25/2023	110.39	110.53	109.67	109.97
04/26/2023	109.32	109.42	108.27	108.75
04/27/2023	108.71	109.54	107.67	109.5
04/28/2023	109.44	110.85	109.37	110.47
05/01/2023	110.46	111.57	109.93	111.11
05/02/2023	111.06	111.94	110.43	111.5
05/03/2023	111.81	112.95	111.43	111.76
05/04/2023	111.45	111.49	110.56	110.86
05/05/2023	111.37	111.75	111.05	111.26
05/08/2023	110.46	111.58	110.29	110.9
05/09/2023	110.13	111.03	109.29	110.25
05/10/2023	110.9	110.97	109.63	110.69
05/11/2023	110.06	110.47	109.26	110.05
05/12/2023	109.76	110.55	109.48	110.49
05/15/2023	110.64	110.98	109.54	109.84
05/16/2023	109.54	110.46	109.26	109.39
05/17/2023	109.77	109.98	107.97	108.82
05/18/2023	108.73	108.84	107.87	108.47
05/19/2023	108.98	109.98	108.4	108.93
05/22/2023	108.68	109.32	108.07	108.25
05/23/2023	107.3	107.48	105.52	105.74
05/24/2023	105.65	105.65	103.99	104.04
05/25/2023	103.27	103.53	101.34	102.14
05/26/2023	102.15	103.45	102.03	102.87
05/30/2023	102.25	102.52	101.57	101.71
05/31/2023	101.5	102.27	100.38	102
06/01/2023	101.91	102.9	100.91	102.82
06/02/2023	103.31	104.5	102.85	104.2
06/05/2023	104.06	105.01	103.34	103.76
06/06/2023	103.87	104.04	102.22	102.62
06/07/2023	102.42	102.49	101.25	101.66
06/08/2023	101.25	101.38	100.57	100.78
06/09/2023	100.97	101.98	100.54	101.69
06/12/2023	101.84	101.91	100.79	101.4
06/13/2023	101.49	102.07	100.94	101.86
06/14/2023	103.31	104.15	102.82	103.25
06/15/2023	103.26	105.32	103.11	105.02
06/16/2023	105.44	106.57	105.37	106.2
06/20/2023	105.2	107.67	104.9	106.7
06/21/2023	106.62	106.76	105.61	106.25
06/22/2023	106.69	108.36	106.44	108.25
06/23/2023	108.2	108.5	107.37	108.05
06/26/2023	108.1	109.21	106.8	108.51
06/27/2023	108.89	108.94	106.77	107.79
06/28/2023	107.96	108.15	107.36	107.61
06/29/2023	107.03	107.86	106.97	107.66
06/30/2023	108	109.34	107.7	109.02
07/03/2023	108.25	108.48	107.03	107.22
07/05/2023	106.72	107.83	106.45	107.37
07/06/2023	106.75	107.45	106.14	107.2
07/07/2023	106.3	107.93	106.07	106.35
07/10/2023	106.58	107.75	106.29	107.02
07/11/2023	107.02	107.68	106.77	107.5
07/12/2023	108.06	108.21	106.66	106.85
07/13/2023	106.69	107.79	106.45	107.74
07/14/2023	108	108.47	107.18	107.93
07/17/2023	107.54	107.71	106.71	107
07/18/2023	106.81	107.19	105.96	106.95
07/19/2023	107.07	108.09	107.06	107.28
07/20/2023	108.1	112.57	107.78	111.83
07/21/2023	112.85	114.79	112.33	114.29
07/24/2023	113.84	115.83	113.18	114.62
07/25/2023	113.11	113.5	112.51	112.93
07/26/2023	112.5	114.3	112.38	114.08
07/27/2023	114.46	114.59	112.51	112.65
07/28/2023	113.18	113.52	112.32	112.73
07/31/2023	112.85	112.89	110.7	111.33
08/01/2023	110.71	111.25	110.3	110.53
08/02/2023	110.02	110.2	108.06	108.62
08/03/2023	107.71	108.31	107.14	107.54
08/04/2023	107.32	108.78	107.28	107.65
08/07/2023	107.99	108.59	107.63	108.45
08/08/2023	107.6	107.6	103.67	105.58
08/09/2023	105.5	106.9	105.18	105.3
08/10/2023	105.48	107	104.62	104.74
08/11/2023	104.22	105.41	103.69	105.31
08/14/2023	105.14	106.22	105.14	106.1
08/15/2023	106.15	106.15	104.55	104.94
08/16/2023	104.46	105.38	104.44	104.53
08/17/2023	105.2	105.91	104.48	104.93
08/18/2023	104.56	105.06	103.28	103.71
08/21/2023	103.78	104.41	103.36	103.87
08/22/2023	103.88	105.53	103.72	105.15
08/23/2023	105.7	106.11	104.8	105.13
08/24/2023	104.91	105.85	103.63	103.75
08/25/2023	104.02	104.78	103.29	104.21
08/28/2023	105.07	105.22	101.89	102.79
08/29/2023	103.24	103.94	102.98	103.87
08/30/2023	104.08	105.08	104.08	104.41
08/31/2023	104.52	104.58	102.86	102.9
09/01/2023	103.4	103.79	102.56	102.85
09/05/2023	102.78	102.85	100.87	100.88
09/06/2023	101.01	102.06	99.77	101.56
09/07/2023	101.99	102.28	100.51	100.67
09/08/2023	100.6	100.82	99.84	100.73
09/11/2023	100.8	103.13	100.55	102.45
09/12/2023	102.37	102.92	101.6	102.4
09/13/2023	102.07	103.44	102.06	102.69
09/14/2023	103.22	103.62	102.52	102.65
09/15/2023	102.85	102.89	101.48	101.74
09/18/2023	102.07	102.07	100.75	101
09/19/2023	101.38	101.96	100.14	100.67
09/20/2023	101.19	101.35	100.27	100.28
09/21/2023	100	100.2	98.85	98.93
09/22/2023	98.9	98.93	98.02	98.15
09/25/2023	97.97	98.21	97.16	97.47
09/26/2023	97.05	97.53	96.03	96.23
09/27/2023	96.59	96.94	94.76	95.53
09/28/2023	96.28	98.28	96.12	98.12
09/29/2023	98.45	98.51	96.48	96.85
10/02/2023	95.76	95.89	94.53	95.73
10/03/2023	95.52	96.17	94.58	95.79
10/04/2023	95.89	96.34	94.83	95.65
10/05/2023	95.76	96.69	95.1	96.2
10/06/2023	95.81	97.51	95.45	96.88
10/09/2023	96.41	97.01	95.79	96.76
10/10/2023	96.82	98.49	96.59	97.56
10/11/2023	97.16	97.16	92.05	92.64
10/12/2023	92.25	93.08	89.67	90.19
10/13/2023	89.88	91.66	89.81	90.87
10/16/2023	91.1	92.86	90.87	92.18
10/17/2023	91.95	93.01	91.26	92.14
10/18/2023	96	96.5	91.65	95.56
10/19/2023	96.54	96.54	93.76	95.44
10/20/2023	95.25	98.15	95.25	96.78
10/23/2023	96.88	98.15	95.66	95.78
10/24/2023	95.4	95.83	94.34	94.81
10/25/2023	94.56	94.64	92.79	93.57
10/26/2023	93.06	94.75	93.05	93.98
10/27/2023	94.75	95.32	92.38	92.85
10/30/2023	93.53	93.85	91.64	93
10/31/2023	93.9	94.9	93.12	94.55
11/01/2023	94.85	95.99	94.56	95.01
11/02/2023	94.98	96.17	94.44	95.96
11/03/2023	97	97.17	95.66	95.84
11/06/2023	95.55	95.81	94.41	95
11/07/2023	94.93	95.44	94.5	94.8
11/08/2023	95.22	95.73	93.79	94.74
11/09/2023	94.88	95.19	93.39	93.55
11/10/2023	93.7	94.22	92.43	93.97
11/13/2023	95.67	96.75	94.5	95.79
11/14/2023	96.32	97.84	96.2	97.08
11/15/2023	97.37	98.33	96.92	98
11/16/2023	97.72	100.35	97.64	100.26
11/17/2023	100.43	100.75	99.25	99.55
11/20/2023	98.95	101.31	98.95	101.2
11/21/2023	101.47	102.58	100.99	101.91
11/22/2023	102.28	103.22	102.08	102.7
11/24/2023	102.68	103.18	102.19	102.87
11/27/2023	102.6	103.47	102.25	102.71
11/28/2023	102.46	102.49	101.35	102.06
11/29/2023	102.32	103.84	102.23	103.63
11/30/2023	103.75	104.72	103.11	104.29
12/01/2023	104.22	104.98	103.9	104.88
12/04/2023	104.41	105.51	104.3	105.19
12/05/2023	105	105.25	103.95	104.35
12/06/2023	104.63	105.26	103.88	104.94
12/07/2023	105.19	105.21	103.96	104.05
12/08/2023	104.12	104.86	104.12	104.51
12/11/2023	104.21	106.25	104.21	106.22
12/12/2023	106.37	107.22	105.56	106.68
12/13/2023	106.01	107.28	105.9	107.25
12/14/2023	107.83	108.67	106.68	108.6
12/15/2023	107.86	107.97	106.51	107.29
12/18/2023	107.64	108.62	107.16	108.06
12/19/2023	108.15	108.72	107.43	108.42
12/20/2023	107.85	108.82	107.3	107.4
12/21/2023	107.42	108.68	107.18	108.48
12/22/2023	108.86	109.34	108.5	109.03
12/26/2023	108.51	109.73	108.51	109.23
12/27/2023	109.04	109.8	109.04	109.79
12/28/2023	109.85	110.71	109.72	110.4
12/29/2023	110.4	110.73	109.83	110.07

Menu

Create your free account now!

ABT: Abbott Laboratories Historical Data

2023 Historical Chart

Average

Low

High