|
 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 2023-03-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,722,400 | 41.70 | 41.70 | 40.94 | 41.15 | 00:00:00 | | 2004-10-14 | 3,721,000 | 41.35 | 41.63 | 41.00 | 41.01 | 00:00:00 | | 2004-10-15 | 5,826,600 | 41.70 | 41.88 | 41.27 | 41.36 | 00:00:00 | | 2004-10-18 | 4,238,200 | 41.45 | 41.74 | 41.25 | 41.35 | 00:00:00 | | 2004-10-19 | 4,447,300 | 41.26 | 41.67 | 41.18 | 41.38 | 00:00:00 | | 2004-10-20 | 2,741,100 | 41.45 | 41.48 | 41.00 | 41.40 | 00:00:00 | | 2004-10-21 | 3,422,900 | 41.35 | 41.59 | 40.67 | 41.10 | 00:00:00 | | 2004-10-22 | 2,767,700 | 41.10 | 41.15 | 40.80 | 40.86 | 00:00:00 | | 2004-10-25 | 3,071,800 | 40.86 | 40.86 | 40.44 | 40.64 | 00:00:00 | | 2004-10-26 | 3,626,900 | 40.55 | 41.03 | 40.25 | 40.98 | 00:00:00 | | 2004-10-27 | 4,857,100 | 40.85 | 42.57 | 40.85 | 42.43 | 00:00:00 | | 2004-10-28 | 2,914,500 | 42.25 | 42.75 | 42.16 | 42.71 | 00:00:00 | | 2004-10-29 | 3,670,500 | 42.57 | 42.75 | 42.38 | 42.63 | 00:00:00 | | 2004-11-01 | 4,388,300 | 42.50 | 42.96 | 42.27 | 42.74 | 00:00:00 | | 2004-11-02 | 5,424,100 | 42.55 | 42.99 | 42.12 | 42.31 | 00:00:00 | | 2004-11-03 | 6,097,200 | 42.98 | 43.90 | 42.94 | 43.61 | 00:00:00 | | 2004-11-04 | 6,349,400 | 43.61 | 44.70 | 43.35 | 44.45 | 00:00:00 | | 2004-11-05 | 4,113,500 | 44.55 | 44.60 | 44.00 | 44.45 | 00:00:00 | | 2004-11-08 | 5,894,300 | 44.70 | 45.18 | 44.28 | 44.96 | 00:00:00 | | 2004-11-09 | 3,998,500 | 44.90 | 45.30 | 44.61 | 45.00 | 00:00:00 | | 2004-11-10 | 2,968,100 | 45.00 | 45.19 | 44.75 | 45.05 | 00:00:00 | | 2004-11-11 | 2,824,500 | 45.06 | 45.48 | 44.90 | 45.30 | 00:00:00 | | 2004-11-12 | 6,640,300 | 44.55 | 44.83 | 43.67 | 44.18 | 00:00:00 | | 2004-11-15 | 4,008,200 | 44.30 | 44.60 | 43.94 | 44.49 | 00:00:00 | | 2004-11-16 | 2,921,800 | 44.49 | 44.72 | 44.15 | 44.19 | 00:00:00 | | 2004-11-17 | 3,872,700 | 44.25 | 44.58 | 43.43 | 43.65 | 00:00:00 | | 2004-11-18 | 3,532,100 | 43.45 | 43.77 | 43.28 | 43.37 | 00:00:00 | | 2004-11-19 | 4,685,200 | 43.00 | 43.04 | 42.62 | 42.75 | 00:00:00 | | 2004-11-22 | 3,645,500 | 42.91 | 42.94 | 42.15 | 42.87 | 00:00:00 | | 2004-11-23 | 3,755,200 | 42.95 | 43.08 | 42.15 | 42.25 | 00:00:00 | | 2004-11-24 | 3,087,700 | 42.35 | 42.67 | 42.03 | 42.39 | 00:00:00 | | 2004-11-26 | 959,100 | 42.27 | 42.95 | 42.25 | 42.59 | 00:00:00 | | 2004-11-29 | 2,952,000 | 42.59 | 42.92 | 42.32 | 42.43 | 00:00:00 | | 2004-11-30 | 3,283,900 | 41.61 | 42.35 | 41.61 | 41.96 | 00:00:00 | | 2004-12-01 | 4,415,900 | 41.94 | 43.25 | 41.89 | 43.25 | 00:00:00 | | 2004-12-02 | 3,746,500 | 43.00 | 43.90 | 42.97 | 43.67 | 00:00:00 | | 2004-12-03 | 2,652,600 | 43.77 | 43.86 | 43.24 | 43.43 | 00:00:00 | | 2004-12-06 | 2,977,200 | 43.27 | 43.77 | 42.84 | 43.59 | 00:00:00 | | 2004-12-07 | 3,223,500 | 43.59 | 43.86 | 43.27 | 43.55 | 00:00:00 | | 2004-12-08 | 3,758,500 | 43.90 | 44.35 | 43.68 | 43.86 | 00:00:00 | | 2004-12-09 | 3,316,600 | 42.63 | 44.08 | 42.63 | 43.97 | 00:00:00 | | 2004-12-10 | 2,931,000 | 42.97 | 44.92 | 42.97 | 43.74 | 00:00:00 | | 2004-12-13 | 2,291,900 | 43.80 | 44.00 | 43.45 | 43.89 | 00:00:00 | | 2004-12-14 | 2,895,600 | 44.00 | 44.49 | 43.64 | 44.49 | 00:00:00 | | 2004-12-15 | 2,532,500 | 44.20 | 44.41 | 43.98 | 44.35 | 00:00:00 | | 2004-12-16 | 8,921,700 | 44.55 | 46.30 | 44.35 | 46.19 | 00:00:00 | | 2004-12-17 | 12,114,700 | 46.22 | 47.63 | 46.00 | 46.99 | 00:00:00 | | 2004-12-20 | 4,929,000 | 46.90 | 47.01 | 46.17 | 46.42 | 00:00:00 | | 2004-12-21 | 4,026,500 | 46.42 | 46.55 | 45.80 | 46.10 | 00:00:00 | | 2004-12-22 | 2,670,800 | 46.02 | 46.70 | 45.93 | 46.50 | 00:00:00 | | 2004-12-23 | 2,152,400 | 46.51 | 46.99 | 46.29 | 46.42 | 00:00:00 | | 2004-12-27 | 2,580,600 | 46.41 | 46.50 | 46.00 | 46.01 | 00:00:00 | | 2004-12-28 | 2,160,800 | 46.12 | 46.70 | 46.12 | 46.36 | 00:00:00 | | 2004-12-29 | 2,208,400 | 46.36 | 46.84 | 46.30 | 46.84 | 00:00:00 | | 2004-12-30 | 2,571,300 | 46.97 | 47.30 | 46.80 | 46.92 | 00:00:00 | | 2004-12-31 | 1,945,100 | 46.89 | 46.89 | 46.31 | 46.65 | 00:00:00 | | 2005-01-03 | 3,438,200 | 46.50 | 46.82 | 46.33 | 46.67 | 00:00:00 | | 2005-01-04 | 3,784,100 | 46.68 | 46.73 | 45.95 | 46.20 | 00:00:00 | | 2005-01-05 | 3,167,300 | 46.40 | 46.43 | 45.67 | 45.67 | 00:00:00 | | 2005-01-06 | 5,733,700 | 45.89 | 46.90 | 45.88 | 46.70 | 00:00:00 | | 2005-01-07 | 6,700,600 | 46.80 | 47.55 | 46.50 | 47.50 | 00:00:00 | | 2005-01-10 | 6,190,100 | 47.49 | 48.16 | 47.40 | 47.96 | 00:00:00 | | 2005-01-11 | 4,616,100 | 48.00 | 48.01 | 47.08 | 47.08 | 00:00:00 | | 2005-01-12 | 4,391,500 | 46.95 | 47.46 | 46.47 | 46.93 | 00:00:00 | | 2005-01-13 | 3,837,400 | 46.94 | 46.96 | 45.83 | 46.03 | 00:00:00 | | 2005-01-14 | 4,365,400 | 45.75 | 46.46 | 45.55 | 46.25 | 00:00:00 | | 2005-01-18 | 4,872,700 | 46.05 | 46.39 | 45.50 | 46.04 | 00:00:00 | | 2005-01-19 | 4,097,500 | 46.05 | 46.49 | 45.90 | 46.05 | 00:00:00 | | 2005-01-20 | 4,562,800 | 46.05 | 46.35 | 45.50 | 45.75 | 00:00:00 | | 2005-01-21 | 4,680,100 | 45.60 | 46.18 | 45.55 | 45.98 | 00:00:00 | | 2005-01-24 | 3,878,500 | 45.99 | 46.34 | 45.85 | 45.93 | 00:00:00 | | 2005-01-25 | 2,621,700 | 45.94 | 46.25 | 45.80 | 45.91 | 00:00:00 | | 2005-01-26 | 3,283,500 | 45.97 | 46.32 | 45.87 | 45.89 | 00:00:00 | | 2005-01-27 | 3,960,200 | 45.79 | 46.05 | 45.38 | 45.46 | 00:00:00 | | 2005-01-28 | 4,125,900 | 45.40 | 45.54 | 44.89 | 45.27 | 00:00:00 | | 2005-01-31 | 3,554,200 | 45.27 | 45.41 | 44.86 | 45.02 | 00:00:00 | | 2005-02-01 | 3,905,800 | 45.02 | 45.65 | 44.84 | 45.55 | 00:00:00 | | 2005-02-02 | 2,531,600 | 45.55 | 45.75 | 45.38 | 45.64 | 00:00:00 | | 2005-02-03 | 2,415,800 | 45.73 | 46.00 | 45.41 | 45.66 | 00:00:00 | | 2005-02-04 | 4,282,400 | 45.46 | 45.69 | 45.32 | 45.52 | 00:00:00 | | 2005-02-07 | 2,519,700 | 45.50 | 45.85 | 45.45 | 45.59 | 00:00:00 | | 2005-02-08 | 2,923,900 | 45.40 | 45.61 | 45.15 | 45.28 | 00:00:00 | | 2005-02-09 | 2,826,200 | 45.29 | 45.55 | 45.15 | 45.16 | 00:00:00 | | 2005-02-10 | 2,903,600 | 45.41 | 45.42 | 44.87 | 44.98 | 00:00:00 | | 2005-02-11 | 4,354,800 | 45.15 | 46.45 | 45.09 | 46.20 | 00:00:00 | | 2005-02-14 | 3,134,000 | 46.10 | 46.59 | 46.03 | 46.49 | 00:00:00 | | 2005-02-15 | 3,948,100 | 46.65 | 47.00 | 46.48 | 46.87 | 00:00:00 | | 2005-02-16 | 2,825,500 | 46.87 | 46.96 | 46.70 | 46.83 | 00:00:00 | | 2005-02-17 | 2,702,900 | 46.83 | 46.84 | 46.29 | 46.56 | 00:00:00 | | 2005-02-18 | 4,020,000 | 46.56 | 46.56 | 46.10 | 46.40 | 00:00:00 | | 2005-02-22 | 4,903,500 | 46.00 | 46.50 | 45.40 | 45.44 | 00:00:00 | | 2005-02-23 | 3,585,700 | 45.50 | 45.89 | 45.42 | 45.74 | 00:00:00 | | 2005-02-24 | 3,372,800 | 45.58 | 46.37 | 45.35 | 46.36 | 00:00:00 | | 2005-02-25 | 3,227,200 | 46.25 | 46.30 | 45.92 | 46.27 | 00:00:00 | | 2005-02-28 | 2,818,200 | 46.27 | 46.33 | 45.50 | 45.99 | 00:00:00 | | 2005-03-01 | 3,826,200 | 45.99 | 46.37 | 45.87 | 45.96 | 00:00:00 | | 2005-03-02 | 3,135,300 | 45.62 | 46.23 | 45.30 | 46.06 | 00:00:00 | | 2005-03-03 | 2,825,000 | 46.06 | 46.24 | 45.53 | 46.01 | 00:00:00 | | 2005-03-04 | 2,704,000 | 46.14 | 46.50 | 45.89 | 46.41 | 00:00:00 | | 2005-03-07 | 2,980,600 | 46.58 | 46.73 | 46.43 | 46.65 | 00:00:00 | | 2005-03-08 | 3,055,000 | 46.65 | 46.74 | 46.39 | 46.50 | 00:00:00 | | 2005-03-09 | 3,221,800 | 46.20 | 46.46 | 45.88 | 45.90 | 00:00:00 | | 2005-03-10 | 2,630,500 | 45.84 | 46.50 | 45.78 | 46.29 | 00:00:00 | | 2005-03-11 | 2,637,000 | 46.20 | 46.28 | 45.97 | 46.00 | 00:00:00 | | 2005-03-14 | 2,766,200 | 46.00 | 46.36 | 45.82 | 46.12 | 00:00:00 | | 2005-03-15 | 3,825,500 | 46.12 | 46.23 | 45.61 | 45.66 | 00:00:00 | | 2005-03-16 | 3,090,600 | 45.43 | 45.55 | 45.12 | 45.42 | 00:00:00 | | 2005-03-17 | 4,385,200 | 44.25 | 44.88 | 44.08 | 44.53 | 00:00:00 | | 2005-03-18 | 7,052,700 | 44.31 | 44.56 | 43.83 | 44.47 | 00:00:00 | | 2005-03-21 | 3,716,900 | 44.38 | 44.38 | 43.70 | 43.87 | 00:00:00 | | 2005-03-22 | 3,632,400 | 43.34 | 44.50 | 43.34 | 43.76 | 00:00:00 | | 2005-03-23 | 4,103,800 | 43.64 | 44.88 | 43.64 | 44.60 | 00:00:00 | | 2005-03-24 | 3,225,000 | 44.50 | 45.29 | 44.45 | 44.94 | 00:00:00 | | 2005-03-28 | 3,784,900 | 44.95 | 45.34 | 44.68 | 45.18 | 00:00:00 | | 2005-03-29 | 6,007,300 | 45.50 | 46.05 | 45.38 | 45.75 | 00:00:00 | | 2005-03-30 | 5,068,200 | 46.15 | 46.78 | 46.03 | 46.75 | 00:00:00 | | 2005-03-31 | 4,163,000 | 46.75 | 47.00 | 46.54 | 46.62 | 00:00:00 | | 2005-04-01 | 3,506,400 | 46.83 | 46.98 | 46.12 | 46.19 | 00:00:00 | | 2005-04-04 | 3,686,400 | 46.36 | 46.42 | 45.98 | 46.18 | 00:00:00 | | 2005-04-05 | 3,754,600 | 46.49 | 47.22 | 46.43 | 47.20 | 00:00:00 | | 2005-04-06 | 4,563,900 | 47.30 | 47.90 | 47.17 | 47.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
