TR4DER - Abbott Laboratori [ABT] Historical Prices

Abbott Laboratori - [Ticker: ABT]
Last Trade	73.26	Last Trade Time	2018-11-29 - 00:00:00
Variation	+0.43 (+1.01%)	Open	72.43
High	73.70	Low	72.37
Volume	6,399,884	Average Volume (3m)	0
Yield		Bid / Ask	54.24 x 1,400 - 54.25 x 400
Former Close	72.83	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ABT quotes from 2000-01-01 to 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2000-01-03	4,774,100	35.25	36.00	34.75	35.00	00:00:00
2000-01-04	4,818,900	34.44	34.75	33.75	34.00	00:00:00
2000-01-05	5,262,300	33.56	34.31	33.56	33.94	00:00:00
2000-01-06	7,846,600	34.00	35.25	33.81	35.13	00:00:00
2000-01-07	7,072,900	34.50	36.25	34.50	35.50	00:00:00
2000-01-10	4,687,500	36.00	36.06	34.88	35.25	00:00:00
2000-01-11	4,279,500	34.38	35.19	34.38	34.75	00:00:00
2000-01-12	3,739,400	34.81	35.00	34.00	34.06	00:00:00
2000-01-13	4,765,500	34.06	34.38	33.69	33.75	00:00:00
2000-01-14	5,035,600	34.50	34.63	34.00	34.50	00:00:00
2000-01-18	5,094,500	33.81	34.50	33.13	33.75	00:00:00
2000-01-19	7,563,900	32.88	33.44	32.88	33.06	00:00:00
2000-01-20	6,926,200	32.69	32.88	31.69	32.06	00:00:00
2000-01-21	8,485,800	31.50	31.62	30.75	31.19	00:00:00
2000-01-24	9,250,300	30.62	30.87	30.00	30.00	00:00:00
2000-01-25	10,201,500	30.00	30.56	29.37	29.62	00:00:00
2000-01-26	6,301,400	29.81	30.00	29.44	29.69	00:00:00
2000-01-27	7,229,900	29.75	31.19	29.62	30.81	00:00:00
2000-01-28	6,208,900	31.19	32.19	31.06	31.87	00:00:00
2000-01-31	5,140,900	31.87	32.88	30.94	32.56	00:00:00
2000-02-01	3,614,000	32.38	32.88	31.87	32.88	00:00:00
2000-02-02	4,624,500	32.75	33.25	32.75	33.06	00:00:00
2000-02-03	3,670,300	33.00	33.44	32.94	33.25	00:00:00
2000-02-04	5,977,300	33.81	35.06	33.81	34.44	00:00:00
2000-02-07	2,662,800	34.50	34.56	33.38	33.81	00:00:00
2000-02-08	4,863,500	34.19	34.50	33.50	34.13	00:00:00
2000-02-09	6,344,700	34.69	36.50	34.56	36.06	00:00:00
2000-02-10	6,406,900	36.00	36.00	34.69	35.13	00:00:00
2000-02-11	3,124,800	35.19	35.19	34.00	34.00	00:00:00
2000-02-14	2,763,700	34.75	35.19	34.38	35.06	00:00:00
2000-02-15	3,736,000	35.19	35.38	34.56	35.13	00:00:00
2000-02-16	2,291,200	34.75	35.13	34.56	34.69	00:00:00
2000-02-17	4,464,100	34.94	35.25	34.13	34.25	00:00:00
2000-02-18	4,440,900	34.00	34.44	32.38	32.63	00:00:00
2000-02-22	3,885,800	33.44	33.50	32.81	33.38	00:00:00
2000-02-23	3,623,300	32.38	33.00	31.81	32.13	00:00:00
2000-02-24	3,474,800	32.25	32.56	31.00	31.75	00:00:00
2000-02-25	4,284,700	31.87	32.75	31.75	32.06	00:00:00
2000-02-28	4,150,700	33.50	33.69	32.63	33.13	00:00:00
2000-02-29	3,707,000	33.13	33.56	32.63	33.00	00:00:00
2000-03-01	3,832,400	33.13	34.00	32.75	33.81	00:00:00
2000-03-02	3,159,300	33.81	33.94	32.94	33.50	00:00:00
2000-03-03	5,310,300	32.75	33.13	31.87	32.44	00:00:00
2000-03-06	4,387,100	32.19	32.19	31.00	31.25	00:00:00
2000-03-07	6,910,300	31.19	31.25	29.50	29.62	00:00:00
2000-03-08	7,553,200	30.12	31.44	30.06	31.00	00:00:00
2000-03-09	5,349,900	30.25	31.44	30.06	31.25	00:00:00
2000-03-10	3,672,200	31.44	31.94	30.50	30.94	00:00:00
2000-03-13	3,174,000	30.00	30.69	29.87	30.56	00:00:00
2000-03-14	3,896,100	30.87	31.44	30.75	31.12	00:00:00
2000-03-15	4,065,700	30.94	32.88	30.62	32.50	00:00:00
2000-03-16	5,643,300	33.50	34.88	33.25	34.50	00:00:00
2000-03-17	3,714,000	34.50	34.88	33.38	33.50	00:00:00
2000-03-20	2,484,700	34.25	34.44	33.50	33.88	00:00:00
2000-03-21	3,959,000	34.38	34.44	32.94	33.69	00:00:00
2000-03-22	2,529,900	33.50	34.44	33.44	34.31	00:00:00
2000-03-23	2,837,300	34.25	34.31	33.50	33.81	00:00:00
2000-03-24	2,844,000	33.88	34.13	33.50	33.63	00:00:00
2000-03-27	3,163,400	33.50	33.88	33.13	33.25	00:00:00
2000-03-28	4,531,800	33.06	34.00	32.56	33.88	00:00:00
2000-03-29	5,104,100	34.13	35.50	33.94	34.88	00:00:00
2000-03-30	4,746,100	35.38	36.00	34.75	35.50	00:00:00
2000-03-31	3,317,500	35.50	35.94	34.44	35.19	00:00:00
2000-04-03	4,358,000	35.56	37.38	35.38	37.00	00:00:00
2000-04-04	6,901,100	37.19	39.75	36.94	39.44	00:00:00
2000-04-05	3,753,200	38.63	38.69	37.00	37.13	00:00:00
2000-04-06	3,178,000	37.13	38.50	37.13	37.81	00:00:00
2000-04-07	3,072,800	37.81	38.00	36.44	36.63	00:00:00
2000-04-10	5,012,500	36.25	38.00	35.56	37.06	00:00:00
2000-04-11	3,907,200	36.94	38.50	36.94	38.06	00:00:00
2000-04-12	7,111,600	38.75	40.06	38.25	39.63	00:00:00
2000-04-13	4,001,500	39.25	39.88	38.56	39.19	00:00:00
2000-04-14	5,096,600	38.81	39.00	36.50	36.81	00:00:00
2000-04-17	3,441,700	37.00	37.88	36.56	37.69	00:00:00
2000-04-18	2,839,100	37.69	38.63	37.13	38.19	00:00:00
2000-04-19	2,719,000	38.44	38.81	37.69	38.38	00:00:00
2000-04-20	2,736,000	38.56	39.38	38.25	39.25	00:00:00
2000-04-24	4,120,400	38.75	40.25	38.63	40.06	00:00:00
2000-04-25	2,475,600	40.00	40.13	39.00	39.75	00:00:00
2000-04-26	1,964,500	38.56	39.00	38.44	39.00	00:00:00
2000-04-27	3,822,700	38.50	39.06	38.31	39.00	00:00:00
2000-04-28	3,084,100	38.75	38.75	37.69	38.44	00:00:00
2000-05-01	3,871,900	38.13	38.19	37.31	38.06	00:00:00
2000-05-02	3,766,200	37.63	38.38	36.75	38.19	00:00:00
2000-05-03	3,391,400	37.94	38.25	37.13	37.63	00:00:00
2000-05-04	2,368,700	37.38	37.69	36.81	37.25	00:00:00
2000-05-05	2,833,400	37.00	37.94	36.81	37.94	00:00:00
2000-05-08	1,893,800	38.00	38.81	37.56	38.81	00:00:00
2000-05-09	1,967,800	38.19	39.00	38.19	39.00	00:00:00
2000-05-10	3,055,600	38.25	38.88	38.00	38.56	00:00:00
2000-05-11	2,881,600	38.88	38.88	37.69	37.81	00:00:00
2000-05-12	2,752,200	37.44	37.50	36.75	37.00	00:00:00
2000-05-15	4,733,500	37.44	39.19	37.38	38.94	00:00:00
2000-05-16	2,392,200	38.94	39.00	38.25	38.63	00:00:00
2000-05-17	2,298,800	38.38	39.19	38.25	38.56	00:00:00
2000-05-18	6,415,300	39.00	40.69	38.88	40.56	00:00:00
2000-05-19	5,452,500	40.31	41.88	40.13	41.56	00:00:00
2000-05-22	5,480,400	41.63	42.81	41.56	42.75	00:00:00
2000-05-23	3,269,100	42.75	42.94	42.25	42.75	00:00:00
2000-05-24	5,042,700	42.94	44.00	42.63	43.47	00:00:00
2000-05-25	2,942,300	42.81	43.25	42.50	42.75	00:00:00
2000-05-26	2,071,500	42.75	43.00	41.38	41.69	00:00:00
2000-05-30	1,839,200	41.69	41.75	40.63	41.13	00:00:00
2000-05-31	1,985,300	41.44	41.50	40.44	40.69	00:00:00
2000-06-01	1,995,100	40.75	41.69	40.38	40.88	00:00:00
2000-06-02	3,604,800	41.13	41.19	38.94	39.13	00:00:00
2000-06-05	2,368,000	38.88	40.19	38.88	39.75	00:00:00
2000-06-06	1,748,300	39.19	40.50	38.81	40.19	00:00:00
2000-06-07	1,442,700	40.06	40.69	40.06	40.19	00:00:00
2000-06-08	1,706,600	40.94	41.00	40.00	40.63	00:00:00
2000-06-09	1,477,000	40.75	41.75	40.50	40.81	00:00:00
2000-06-12	1,238,300	40.88	41.50	40.31	40.31	00:00:00
2000-06-13	1,603,700	40.19	41.50	40.19	41.06	00:00:00
2000-06-14	2,065,000	41.38	42.13	41.31	42.00	00:00:00
2000-06-15	2,477,600	42.06	43.06	41.88	42.88	00:00:00
2000-06-16	2,754,900	42.88	42.94	42.38	42.44	00:00:00
2000-06-19	1,852,700	42.56	43.00	42.06	42.56	00:00:00
2000-06-20	1,989,600	42.19	42.19	41.38	41.81	00:00:00
2000-06-21	1,911,700	41.81	42.06	41.50	41.56	00:00:00
2000-06-22	2,680,900	41.06	41.38	40.56	40.81	00:00:00
2000-06-23	2,372,300	41.00	41.13	40.06	40.44	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>