|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 4,563,900 | 47.30 | 47.90 | 47.17 | 47.61 | 00:00:00 | | 2005-04-07 | 4,354,000 | 47.61 | 48.49 | 47.55 | 48.35 | 00:00:00 | | 2005-04-08 | 2,953,400 | 48.35 | 48.41 | 47.82 | 47.86 | 00:00:00 | | 2005-04-11 | 3,117,200 | 48.00 | 48.20 | 47.74 | 47.75 | 00:00:00 | | 2005-04-12 | 3,724,800 | 47.70 | 48.08 | 47.05 | 47.90 | 00:00:00 | | 2005-04-13 | 3,634,700 | 47.50 | 48.25 | 47.45 | 48.04 | 00:00:00 | | 2005-04-14 | 4,365,000 | 47.91 | 48.50 | 47.85 | 48.29 | 00:00:00 | | 2005-04-15 | 9,726,700 | 48.29 | 49.98 | 48.29 | 49.87 | 00:00:00 | | 2005-04-18 | 7,169,200 | 49.40 | 49.69 | 48.39 | 48.98 | 00:00:00 | | 2005-04-19 | 4,082,700 | 48.65 | 48.74 | 47.80 | 48.17 | 00:00:00 | | 2005-04-20 | 3,787,700 | 47.80 | 48.15 | 47.22 | 47.30 | 00:00:00 | | 2005-04-21 | 3,344,200 | 47.75 | 48.19 | 46.76 | 48.10 | 00:00:00 | | 2005-04-22 | 2,795,600 | 47.90 | 48.00 | 47.22 | 47.57 | 00:00:00 | | 2005-04-25 | 2,847,600 | 47.60 | 47.90 | 47.32 | 47.77 | 00:00:00 | | 2005-04-26 | 3,397,300 | 47.52 | 48.46 | 47.52 | 47.94 | 00:00:00 | | 2005-04-27 | 4,328,400 | 47.93 | 48.55 | 47.61 | 48.47 | 00:00:00 | | 2005-04-28 | 3,809,900 | 48.16 | 48.56 | 48.09 | 48.09 | 00:00:00 | | 2005-04-29 | 3,831,000 | 48.34 | 49.19 | 48.10 | 49.16 | 00:00:00 | | 2005-05-02 | 3,424,100 | 49.00 | 49.49 | 48.95 | 49.38 | 00:00:00 | | 2005-05-03 | 3,509,200 | 49.35 | 49.40 | 48.92 | 49.26 | 00:00:00 | | 2005-05-04 | 3,578,200 | 49.30 | 49.84 | 49.08 | 49.71 | 00:00:00 | | 2005-05-05 | 3,437,900 | 49.49 | 49.50 | 48.67 | 49.19 | 00:00:00 | | 2005-05-06 | 2,538,000 | 49.34 | 49.56 | 48.91 | 49.02 | 00:00:00 | | 2005-05-09 | 2,418,400 | 48.96 | 49.13 | 48.75 | 49.07 | 00:00:00 | | 2005-05-10 | 2,482,100 | 48.87 | 49.25 | 48.64 | 48.85 | 00:00:00 | | 2005-05-11 | 4,024,500 | 49.04 | 49.34 | 48.80 | 49.26 | 00:00:00 | | 2005-05-12 | 2,731,500 | 49.38 | 49.50 | 49.00 | 49.12 | 00:00:00 | | 2005-05-13 | 3,328,300 | 48.85 | 48.93 | 48.29 | 48.76 | 00:00:00 | | 2005-05-16 | 2,871,500 | 48.90 | 49.56 | 48.67 | 49.47 | 00:00:00 | | 2005-05-17 | 3,107,200 | 49.25 | 49.43 | 48.89 | 49.41 | 00:00:00 | | 2005-05-18 | 3,220,000 | 49.40 | 49.65 | 49.14 | 49.35 | 00:00:00 | | 2005-05-19 | 3,291,000 | 49.40 | 49.43 | 48.66 | 49.04 | 00:00:00 | | 2005-05-20 | 2,688,200 | 49.18 | 49.18 | 48.74 | 48.88 | 00:00:00 | | 2005-05-23 | 3,026,400 | 49.20 | 49.20 | 48.50 | 48.70 | 00:00:00 | | 2005-05-24 | 2,974,700 | 48.40 | 48.85 | 48.40 | 48.67 | 00:00:00 | | 2005-05-25 | 3,108,000 | 48.47 | 48.67 | 48.09 | 48.24 | 00:00:00 | | 2005-05-26 | 2,621,400 | 48.44 | 48.62 | 47.28 | 48.22 | 00:00:00 | | 2005-05-27 | 1,973,900 | 48.40 | 48.60 | 47.93 | 48.00 | 00:00:00 | | 2005-05-31 | 3,542,200 | 48.15 | 48.40 | 47.88 | 48.24 | 00:00:00 | | 2005-06-01 | 2,897,100 | 48.15 | 48.60 | 48.02 | 48.33 | 00:00:00 | | 2005-06-02 | 2,160,200 | 48.07 | 48.40 | 47.94 | 48.26 | 00:00:00 | | 2005-06-03 | 2,619,700 | 48.05 | 48.65 | 47.95 | 48.27 | 00:00:00 | | 2005-06-06 | 2,394,000 | 48.65 | 48.85 | 48.25 | 48.45 | 00:00:00 | | 2005-06-07 | 3,100,000 | 48.49 | 49.04 | 48.43 | 48.76 | 00:00:00 | | 2005-06-08 | 3,004,100 | 49.00 | 49.01 | 48.46 | 48.66 | 00:00:00 | | 2005-06-09 | 3,332,000 | 48.51 | 49.03 | 48.40 | 48.98 | 00:00:00 | | 2005-06-10 | 3,253,300 | 49.05 | 49.05 | 48.62 | 48.90 | 00:00:00 | | 2005-06-13 | 2,767,300 | 48.72 | 49.52 | 48.53 | 48.85 | 00:00:00 | | 2005-06-14 | 2,053,200 | 48.75 | 49.22 | 48.75 | 49.02 | 00:00:00 | | 2005-06-15 | 2,166,900 | 49.06 | 49.14 | 48.42 | 49.02 | 00:00:00 | | 2005-06-16 | 1,992,000 | 49.02 | 49.25 | 48.85 | 49.08 | 00:00:00 | | 2005-06-17 | 4,916,700 | 49.53 | 49.58 | 49.00 | 49.43 | 00:00:00 | | 2005-06-20 | 1,838,800 | 49.14 | 49.48 | 48.91 | 49.39 | 00:00:00 | | 2005-06-21 | 2,602,500 | 49.50 | 49.59 | 49.34 | 49.45 | 00:00:00 | | 2005-06-22 | 3,043,600 | 49.52 | 49.72 | 49.30 | 49.72 | 00:00:00 | | 2005-06-23 | 2,480,000 | 49.72 | 49.84 | 49.01 | 49.08 | 00:00:00 | | 2005-06-24 | 4,088,000 | 48.96 | 49.24 | 48.66 | 49.02 | 00:00:00 | | 2005-06-27 | 2,830,900 | 49.00 | 49.14 | 48.78 | 48.99 | 00:00:00 | | 2005-06-28 | 2,461,000 | 49.15 | 49.57 | 48.99 | 49.50 | 00:00:00 | | 2005-06-29 | 2,633,600 | 49.38 | 49.41 | 49.13 | 49.23 | 00:00:00 | | 2005-06-30 | 4,714,000 | 49.00 | 49.16 | 48.91 | 49.01 | 00:00:00 | | 2005-07-01 | 3,368,000 | 49.23 | 49.64 | 48.97 | 49.03 | 00:00:00 | | 2005-07-05 | 2,653,700 | 48.92 | 49.40 | 48.86 | 48.95 | 00:00:00 | | 2005-07-06 | 3,709,800 | 48.95 | 49.35 | 48.83 | 49.14 | 00:00:00 | | 2005-07-07 | 6,048,500 | 48.85 | 49.20 | 48.72 | 48.97 | 00:00:00 | | 2005-07-08 | 3,206,200 | 48.98 | 49.46 | 48.80 | 49.35 | 00:00:00 | | 2005-07-11 | 4,133,200 | 49.60 | 49.75 | 49.45 | 49.65 | 00:00:00 | | 2005-07-12 | 6,325,200 | 49.72 | 50.00 | 49.45 | 49.99 | 00:00:00 | | 2005-07-13 | 14,215,500 | 49.00 | 49.04 | 47.15 | 47.65 | 00:00:00 | | 2005-07-14 | 9,902,900 | 47.61 | 48.11 | 46.50 | 46.62 | 00:00:00 | | 2005-07-15 | 5,523,100 | 46.40 | 47.05 | 46.40 | 46.87 | 00:00:00 | | 2005-07-18 | 4,102,800 | 46.95 | 47.21 | 46.41 | 46.41 | 00:00:00 | | 2005-07-19 | 3,865,400 | 46.60 | 46.77 | 46.26 | 46.35 | 00:00:00 | | 2005-07-20 | 3,805,700 | 46.50 | 46.90 | 46.39 | 46.85 | 00:00:00 | | 2005-07-21 | 3,563,400 | 46.89 | 47.05 | 46.43 | 46.46 | 00:00:00 | | 2005-07-22 | 5,253,300 | 46.40 | 46.45 | 45.92 | 46.04 | 00:00:00 | | 2005-07-25 | 5,826,900 | 46.18 | 46.34 | 45.20 | 45.49 | 00:00:00 | | 2005-07-26 | 3,247,500 | 45.64 | 46.00 | 45.32 | 45.74 | 00:00:00 | | 2005-07-27 | 2,947,100 | 45.98 | 46.48 | 45.76 | 46.25 | 00:00:00 | | 2005-07-28 | 3,680,400 | 46.45 | 47.15 | 46.20 | 46.82 | 00:00:00 | | 2005-07-29 | 3,600,500 | 46.84 | 47.08 | 46.55 | 46.63 | 00:00:00 | | 2005-08-01 | 4,164,000 | 46.85 | 47.22 | 46.60 | 47.02 | 00:00:00 | | 2005-08-02 | 3,244,700 | 47.20 | 47.31 | 47.08 | 47.28 | 00:00:00 | | 2005-08-03 | 2,295,000 | 47.00 | 47.37 | 46.90 | 47.33 | 00:00:00 | | 2005-08-04 | 3,174,600 | 47.10 | 47.36 | 46.84 | 47.03 | 00:00:00 | | 2005-08-05 | 2,762,800 | 46.90 | 47.05 | 46.45 | 46.49 | 00:00:00 | | 2005-08-08 | 1,743,800 | 46.65 | 46.74 | 46.22 | 46.38 | 00:00:00 | | 2005-08-09 | 3,115,600 | 46.40 | 46.74 | 46.40 | 46.60 | 00:00:00 | | 2005-08-10 | 3,098,800 | 46.89 | 47.18 | 46.46 | 46.60 | 00:00:00 | | 2005-08-11 | 2,611,900 | 46.74 | 46.93 | 46.50 | 46.78 | 00:00:00 | | 2005-08-12 | 2,539,000 | 46.65 | 46.75 | 46.25 | 46.54 | 00:00:00 | | 2005-08-15 | 2,279,400 | 46.50 | 46.93 | 46.40 | 46.72 | 00:00:00 | | 2005-08-16 | 2,361,600 | 46.75 | 46.83 | 45.98 | 46.02 | 00:00:00 | | 2005-08-17 | 2,294,500 | 46.19 | 46.59 | 46.09 | 46.09 | 00:00:00 | | 2005-08-18 | 2,367,200 | 45.95 | 46.45 | 45.93 | 46.02 | 00:00:00 | | 2005-08-19 | 2,453,800 | 46.23 | 46.33 | 45.78 | 45.83 | 00:00:00 | | 2005-08-22 | 2,332,600 | 45.84 | 46.25 | 45.69 | 45.96 | 00:00:00 | | 2005-08-23 | 2,763,700 | 45.85 | 45.95 | 45.68 | 45.70 | 00:00:00 | | 2005-08-24 | 3,584,500 | 45.45 | 45.89 | 44.70 | 44.92 | 00:00:00 | | 2005-08-25 | 3,388,400 | 44.90 | 45.55 | 44.84 | 45.11 | 00:00:00 | | 2005-08-26 | 2,348,000 | 44.91 | 45.15 | 44.72 | 44.73 | 00:00:00 | | 2005-08-29 | 3,364,600 | 44.45 | 45.40 | 44.44 | 45.13 | 00:00:00 | | 2005-08-30 | 3,633,000 | 45.13 | 45.13 | 44.40 | 44.63 | 00:00:00 | | 2005-08-31 | 4,637,500 | 44.85 | 45.17 | 44.65 | 45.13 | 00:00:00 | | 2005-09-01 | 3,380,100 | 45.32 | 45.61 | 44.84 | 45.14 | 00:00:00 | | 2005-09-02 | 2,546,500 | 45.20 | 45.28 | 44.79 | 44.88 | 00:00:00 | | 2005-09-06 | 4,056,300 | 44.88 | 45.40 | 44.88 | 45.30 | 00:00:00 | | 2005-09-07 | 2,860,700 | 45.30 | 45.89 | 45.21 | 45.68 | 00:00:00 | | 2005-09-08 | 2,418,200 | 45.80 | 45.80 | 45.16 | 45.39 | 00:00:00 | | 2005-09-09 | 2,717,500 | 45.40 | 45.75 | 45.22 | 45.57 | 00:00:00 | | 2005-09-12 | 3,637,500 | 45.21 | 46.20 | 44.90 | 45.23 | 00:00:00 | | 2005-09-13 | 7,046,900 | 45.30 | 45.32 | 43.80 | 44.66 | 00:00:00 | | 2005-09-14 | 5,065,400 | 44.66 | 44.72 | 43.79 | 43.85 | 00:00:00 | | 2005-09-15 | 6,221,400 | 44.00 | 44.06 | 43.45 | 43.70 | 00:00:00 | | 2005-09-16 | 9,191,300 | 43.75 | 43.98 | 43.45 | 43.74 | 00:00:00 | | 2005-09-19 | 4,641,100 | 43.50 | 43.52 | 42.70 | 43.31 | 00:00:00 | | 2005-09-20 | 4,072,900 | 43.31 | 43.75 | 43.06 | 43.09 | 00:00:00 | | 2005-09-21 | 5,471,800 | 42.74 | 43.45 | 42.70 | 43.10 | 00:00:00 | | 2005-09-22 | 4,744,100 | 43.10 | 44.08 | 43.09 | 43.91 | 00:00:00 | | 2005-09-23 | 4,710,400 | 43.98 | 44.53 | 43.92 | 44.22 | 00:00:00 | | 2005-09-26 | 9,422,100 | 43.47 | 43.80 | 42.38 | 42.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
