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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	5,026,700	42.87	44.27	42.61	44.25	00:00:00
2004-04-23	3,758,200	44.00	44.32	43.77	43.90	00:00:00
2004-04-26	3,505,800	44.04	44.07	43.80	44.00	00:00:00
2004-04-27	4,407,200	44.00	44.64	43.80	44.42	00:00:00
2004-04-28	4,702,500	44.19	44.31	43.86	44.15	00:00:00
2004-04-29	4,185,400	44.16	44.67	44.09	44.40	00:00:00
2004-04-30	4,011,600	44.40	44.63	44.02	44.02	00:00:00
2004-05-03	6,321,700	41.37	42.50	41.17	42.32	00:00:00
2004-05-04	4,110,300	42.32	42.32	41.56	41.78	00:00:00
2004-05-05	3,333,300	41.50	42.25	41.50	41.97	00:00:00
2004-05-06	2,851,800	41.97	42.23	41.80	41.99	00:00:00
2004-05-07	2,920,300	41.99	42.38	41.45	41.50	00:00:00
2004-05-10	4,346,200	41.45	41.60	40.56	40.79	00:00:00
2004-05-11	2,706,600	40.33	40.97	40.33	40.93	00:00:00
2004-05-12	3,038,800	40.53	41.45	40.50	41.22	00:00:00
2004-05-13	2,930,600	40.82	41.30	40.74	41.00	00:00:00
2004-05-14	2,779,000	41.00	41.72	40.89	41.15	00:00:00
2004-05-17	3,318,900	40.90	41.55	40.77	41.08	00:00:00
2004-05-18	2,639,800	41.48	41.49	40.91	40.99	00:00:00
2004-05-19	3,204,800	41.50	41.50	40.76	40.83	00:00:00
2004-05-20	3,037,600	40.63	40.73	40.19	40.26	00:00:00
2004-05-21	3,833,800	40.35	40.43	39.89	39.95	00:00:00
2004-05-24	3,881,000	40.12	40.21	39.54	39.55	00:00:00
2004-05-25	4,125,900	39.64	40.65	39.43	40.62	00:00:00
2004-05-26	3,012,500	40.57	41.14	40.40	41.04	00:00:00
2004-05-27	2,962,500	41.30	41.63	41.05	41.55	00:00:00
2004-05-28	2,931,200	41.61	41.71	40.80	41.21	00:00:00
2004-06-01	2,786,700	41.06	41.20	40.80	41.01	00:00:00
2004-06-02	2,530,800	41.25	41.26	40.77	41.20	00:00:00
2004-06-03	2,459,900	40.83	41.44	40.80	41.15	00:00:00
2004-06-04	3,462,800	41.25	41.82	41.19	41.74	00:00:00
2004-06-07	3,401,900	41.95	42.32	41.95	42.31	00:00:00
2004-06-08	2,975,700	42.15	42.75	42.13	42.70	00:00:00
2004-06-09	3,292,500	42.71	42.79	42.32	42.57	00:00:00
2004-06-10	3,494,700	42.50	42.87	42.41	42.70	00:00:00
2004-06-14	3,313,200	42.40	42.85	42.28	42.59	00:00:00
2004-06-15	7,336,700	42.75	43.19	42.56	43.00	00:00:00
2004-06-16	2,653,200	42.88	42.97	42.75	42.84	00:00:00
2004-06-17	2,654,700	42.75	43.24	42.59	43.18	00:00:00
2004-06-18	4,228,000	43.18	43.26	42.78	43.00	00:00:00
2004-06-21	2,981,800	43.00	43.01	42.55	42.56	00:00:00
2004-06-22	6,134,200	42.48	42.85	41.57	42.02	00:00:00
2004-06-23	2,832,100	42.02	42.10	41.69	41.95	00:00:00
2004-06-24	6,332,200	41.58	41.95	41.00	41.91	00:00:00
2004-06-25	6,876,400	41.91	41.95	40.51	40.56	00:00:00
2004-06-28	4,643,100	40.80	41.15	40.60	40.78	00:00:00
2004-06-29	3,753,200	40.77	41.47	40.71	41.30	00:00:00
2004-06-30	3,892,500	41.30	41.30	40.41	40.76	00:00:00
2004-07-01	4,317,400	40.80	41.15	40.21	40.72	00:00:00
2004-07-02	2,042,600	40.59	40.91	40.42	40.59	00:00:00
2004-07-06	4,238,400	40.25	40.42	39.79	39.79	00:00:00
2004-07-07	3,383,500	39.75	40.10	39.35	39.58	00:00:00
2004-07-08	4,585,700	39.58	40.63	39.53	40.28	00:00:00
2004-07-09	5,274,500	40.85	40.90	39.80	39.90	00:00:00
2004-07-12	3,952,500	40.10	40.69	39.81	40.40	00:00:00
2004-07-13	3,886,700	40.01	40.36	40.00	40.28	00:00:00
2004-07-14	4,101,000	39.95	40.37	39.52	39.77	00:00:00
2004-07-15	3,455,200	40.10	40.42	39.74	39.77	00:00:00
2004-07-16	3,834,000	40.08	40.08	39.04	39.10	00:00:00
2004-07-19	2,855,100	39.31	39.53	38.89	39.13	00:00:00
2004-07-20	2,086,900	39.13	39.46	38.95	39.37	00:00:00
2004-07-21	2,787,800	39.46	39.95	38.75	38.76	00:00:00
2004-07-22	2,644,000	38.70	39.47	38.70	39.27	00:00:00
2004-07-23	2,789,500	39.27	39.34	38.40	38.63	00:00:00
2004-07-26	2,160,200	38.65	38.75	38.28	38.51	00:00:00
2004-07-27	3,006,500	38.66	39.25	38.33	39.19	00:00:00
2004-07-28	2,814,400	39.00	39.18	38.27	39.05	00:00:00
2004-07-29	2,271,300	39.05	39.40	38.75	39.15	00:00:00
2004-07-30	2,430,500	39.16	39.48	38.98	39.35	00:00:00
2004-08-02	1,979,600	39.35	39.48	39.11	39.26	00:00:00
2004-08-03	2,419,100	39.11	39.54	38.97	39.17	00:00:00
2004-08-04	2,361,300	38.73	39.22	38.55	39.13	00:00:00
2004-08-05	2,685,900	38.95	39.22	38.70	38.71	00:00:00
2004-08-06	3,561,100	38.63	38.93	38.35	38.69	00:00:00
2004-08-09	3,687,000	38.40	38.70	38.31	38.36	00:00:00
2004-08-10	2,407,400	38.70	39.06	38.26	39.05	00:00:00
2004-08-11	3,005,100	38.90	39.92	38.85	39.78	00:00:00
2004-08-12	2,812,400	39.48	39.86	39.34	39.63	00:00:00
2004-08-13	1,798,100	39.63	39.75	39.25	39.59	00:00:00
2004-08-16	3,471,500	39.70	40.20	39.47	40.00	00:00:00
2004-08-17	4,251,900	40.40	40.40	39.90	40.00	00:00:00
2004-08-18	2,492,800	40.00	40.60	39.76	40.59	00:00:00
2004-08-19	3,565,300	40.52	40.80	40.25	40.71	00:00:00
2004-08-20	3,437,400	40.71	41.16	40.59	41.01	00:00:00
2004-08-23	2,238,800	41.09	41.45	40.85	40.88	00:00:00
2004-08-24	1,709,400	41.15	41.34	40.94	41.00	00:00:00
2004-08-25	2,691,500	41.00	41.54	40.96	41.45	00:00:00
2004-08-26	1,926,100	41.35	41.58	41.17	41.22	00:00:00
2004-08-27	2,129,300	41.18	41.59	41.16	41.51	00:00:00
2004-08-30	1,530,300	41.51	41.51	41.20	41.22	00:00:00
2004-08-31	2,655,100	41.35	41.69	41.12	41.69	00:00:00
2004-09-01	3,144,300	41.69	42.10	41.52	42.06	00:00:00
2004-09-02	3,180,600	42.06	42.81	42.06	42.60	00:00:00
2004-09-03	2,865,100	42.67	43.04	42.62	42.67	00:00:00
2004-09-07	4,308,600	42.67	42.96	41.90	42.08	00:00:00
2004-09-08	3,108,800	42.20	42.30	41.90	42.17	00:00:00
2004-09-09	2,490,200	42.12	42.22	41.88	42.00	00:00:00
2004-09-10	2,176,300	41.80	42.41	41.70	42.31	00:00:00
2004-09-13	2,841,800	42.25	42.95	42.10	42.95	00:00:00
2004-09-14	3,214,700	42.85	42.99	42.55	42.94	00:00:00
2004-09-15	3,164,500	42.85	43.07	42.49	42.51	00:00:00
2004-09-16	1,761,500	42.62	42.89	42.55	42.69	00:00:00
2004-09-17	3,319,900	42.88	43.16	42.77	42.92	00:00:00
2004-09-20	2,491,600	42.75	42.93	42.46	42.59	00:00:00
2004-09-21	3,117,100	42.50	43.20	42.29	43.04	00:00:00
2004-09-22	4,037,400	42.60	42.68	41.92	42.01	00:00:00
2004-09-23	3,823,700	42.13	42.50	42.12	42.37	00:00:00
2004-09-24	2,715,000	42.26	42.46	42.21	42.34	00:00:00
2004-09-27	3,367,500	42.17	42.68	42.12	42.43	00:00:00
2004-09-28	3,585,600	42.30	42.80	42.14	42.51	00:00:00
2004-09-29	2,811,100	42.40	42.41	42.02	42.31	00:00:00
2004-09-30	4,868,500	42.41	42.56	41.92	42.36	00:00:00
2004-10-01	4,701,900	42.45	42.86	42.13	42.19	00:00:00
2004-10-04	5,986,200	42.20	42.48	41.85	42.20	00:00:00
2004-10-05	2,636,700	42.20	42.41	42.05	42.28	00:00:00
2004-10-06	1,781,400	42.35	42.37	41.95	42.20	00:00:00
2004-10-07	4,754,000	42.21	42.22	41.30	41.33	00:00:00
2004-10-08	2,944,600	41.10	41.46	40.75	40.83	00:00:00
2004-10-11	2,478,400	40.84	41.38	40.84	41.17	00:00:00
2004-10-12	3,414,000	41.12	41.60	40.99	41.51	00:00:00
2004-10-13	3,722,400	41.70	41.70	40.94	41.15	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 > >>