|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 9,422,100 | 43.47 | 43.80 | 42.38 | 42.66 | 00:00:00 | | 2005-09-27 | 5,886,900 | 42.90 | 43.05 | 42.60 | 42.73 | 00:00:00 | | 2005-09-28 | 7,576,400 | 43.00 | 43.04 | 41.70 | 41.94 | 00:00:00 | | 2005-09-29 | 6,309,700 | 41.90 | 42.30 | 41.57 | 42.09 | 00:00:00 | | 2005-09-30 | 6,086,600 | 41.95 | 42.54 | 41.60 | 42.40 | 00:00:00 | | 2005-10-03 | 4,970,700 | 42.40 | 42.77 | 42.21 | 42.48 | 00:00:00 | | 2005-10-04 | 10,265,900 | 43.00 | 44.09 | 43.00 | 44.01 | 00:00:00 | | 2005-10-05 | 5,106,000 | 44.03 | 44.36 | 43.25 | 43.28 | 00:00:00 | | 2005-10-06 | 6,863,900 | 43.00 | 43.25 | 42.57 | 43.02 | 00:00:00 | | 2005-10-07 | 3,849,900 | 43.02 | 43.19 | 42.62 | 42.70 | 00:00:00 | | 2005-10-10 | 3,286,500 | 42.64 | 42.79 | 42.17 | 42.18 | 00:00:00 | | 2005-10-11 | 3,737,600 | 42.06 | 42.65 | 42.00 | 42.42 | 00:00:00 | | 2005-10-12 | 5,572,000 | 42.05 | 42.70 | 41.58 | 42.10 | 00:00:00 | | 2005-10-13 | 5,986,100 | 41.82 | 42.82 | 41.82 | 42.57 | 00:00:00 | | 2005-10-14 | 4,866,700 | 42.32 | 42.69 | 42.00 | 42.64 | 00:00:00 | | 2005-10-17 | 3,693,900 | 42.40 | 42.58 | 42.05 | 42.55 | 00:00:00 | | 2005-10-18 | 4,309,600 | 42.30 | 42.76 | 42.25 | 42.40 | 00:00:00 | | 2005-10-19 | 8,316,100 | 42.25 | 44.10 | 42.05 | 43.95 | 00:00:00 | | 2005-10-20 | 6,974,000 | 43.75 | 43.90 | 43.11 | 43.26 | 00:00:00 | | 2005-10-21 | 6,132,500 | 43.46 | 43.47 | 42.53 | 42.75 | 00:00:00 | | 2005-10-24 | 4,143,500 | 43.03 | 43.21 | 42.77 | 42.90 | 00:00:00 | | 2005-10-25 | 3,553,700 | 42.98 | 43.60 | 42.90 | 43.28 | 00:00:00 | | 2005-10-26 | 3,235,800 | 43.43 | 43.74 | 42.97 | 43.01 | 00:00:00 | | 2005-10-27 | 2,662,600 | 43.01 | 43.18 | 42.38 | 42.44 | 00:00:00 | | 2005-10-28 | 3,557,300 | 42.44 | 42.80 | 42.07 | 42.75 | 00:00:00 | | 2005-10-31 | 4,457,900 | 43.40 | 43.60 | 42.70 | 43.05 | 00:00:00 | | 2005-11-01 | 3,127,300 | 42.95 | 43.29 | 42.71 | 42.78 | 00:00:00 | | 2005-11-02 | 4,625,000 | 42.43 | 42.80 | 42.15 | 42.64 | 00:00:00 | | 2005-11-03 | 4,980,600 | 42.58 | 42.91 | 42.52 | 42.79 | 00:00:00 | | 2005-11-04 | 3,789,700 | 42.95 | 42.98 | 42.22 | 42.57 | 00:00:00 | | 2005-11-07 | 3,834,500 | 42.57 | 42.70 | 42.25 | 42.55 | 00:00:00 | | 2005-11-08 | 3,309,800 | 42.30 | 42.66 | 42.25 | 42.52 | 00:00:00 | | 2005-11-09 | 5,306,000 | 42.41 | 43.08 | 42.16 | 42.70 | 00:00:00 | | 2005-11-10 | 4,071,400 | 42.83 | 42.98 | 42.51 | 42.80 | 00:00:00 | | 2005-11-11 | 5,770,500 | 43.40 | 43.85 | 43.00 | 43.73 | 00:00:00 | | 2005-11-14 | 13,932,500 | 43.56 | 43.58 | 40.33 | 40.52 | 00:00:00 | | 2005-11-15 | 8,890,000 | 41.23 | 41.74 | 41.00 | 41.47 | 00:00:00 | | 2005-11-16 | 9,346,200 | 41.10 | 41.15 | 39.81 | 40.58 | 00:00:00 | | 2005-11-17 | 4,509,900 | 40.58 | 41.00 | 40.45 | 40.86 | 00:00:00 | | 2005-11-18 | 4,099,400 | 41.50 | 41.50 | 40.62 | 40.90 | 00:00:00 | | 2005-11-21 | 4,292,300 | 40.82 | 40.85 | 40.37 | 40.37 | 00:00:00 | | 2005-11-22 | 13,303,500 | 39.95 | 40.13 | 38.10 | 39.32 | 00:00:00 | | 2005-11-23 | 7,435,500 | 39.23 | 39.48 | 38.82 | 38.99 | 00:00:00 | | 2005-11-25 | 2,452,000 | 39.14 | 39.30 | 38.90 | 38.98 | 00:00:00 | | 2005-11-28 | 6,543,900 | 39.00 | 39.09 | 38.86 | 38.95 | 00:00:00 | | 2005-11-29 | 6,984,500 | 38.93 | 38.95 | 38.16 | 38.16 | 00:00:00 | | 2005-11-30 | 8,852,000 | 38.16 | 38.39 | 37.50 | 37.71 | 00:00:00 | | 2005-12-01 | 7,680,700 | 37.54 | 37.94 | 37.54 | 37.63 | 00:00:00 | | 2005-12-02 | 8,939,000 | 38.40 | 39.14 | 38.11 | 38.56 | 00:00:00 | | 2005-12-05 | 6,004,800 | 38.52 | 38.59 | 38.00 | 38.19 | 00:00:00 | | 2005-12-06 | 5,015,700 | 38.43 | 38.58 | 37.79 | 37.87 | 00:00:00 | | 2005-12-07 | 4,537,800 | 38.05 | 38.45 | 37.81 | 38.00 | 00:00:00 | | 2005-12-08 | 5,607,600 | 38.00 | 38.38 | 37.90 | 38.29 | 00:00:00 | | 2005-12-09 | 8,486,800 | 38.45 | 39.23 | 38.42 | 38.99 | 00:00:00 | | 2005-12-12 | 5,227,500 | 38.80 | 39.29 | 38.53 | 39.17 | 00:00:00 | | 2005-12-13 | 5,569,000 | 38.92 | 39.75 | 38.85 | 39.47 | 00:00:00 | | 2005-12-14 | 3,701,800 | 39.38 | 39.79 | 39.18 | 39.47 | 00:00:00 | | 2005-12-15 | 5,992,000 | 39.78 | 40.42 | 39.07 | 39.25 | 00:00:00 | | 2005-12-16 | 7,484,500 | 39.40 | 40.36 | 39.37 | 40.17 | 00:00:00 | | 2005-12-19 | 6,509,400 | 41.00 | 41.00 | 40.20 | 40.43 | 00:00:00 | | 2005-12-20 | 6,675,800 | 40.27 | 40.70 | 39.90 | 40.00 | 00:00:00 | | 2005-12-21 | 5,753,500 | 40.02 | 40.66 | 40.02 | 40.37 | 00:00:00 | | 2005-12-22 | 3,982,200 | 40.45 | 40.78 | 40.29 | 40.74 | 00:00:00 | | 2005-12-23 | 2,722,800 | 40.28 | 41.00 | 40.28 | 40.86 | 00:00:00 | | 2005-12-27 | 4,131,300 | 41.00 | 41.15 | 40.36 | 40.40 | 00:00:00 | | 2005-12-28 | 3,332,500 | 40.60 | 40.87 | 40.33 | 40.35 | 00:00:00 | | 2005-12-29 | 3,869,100 | 40.30 | 40.43 | 39.71 | 39.80 | 00:00:00 | | 2005-12-30 | 3,479,400 | 39.47 | 39.73 | 39.36 | 39.43 | 00:00:00 | | 2006-01-03 | 8,280,500 | 39.55 | 39.95 | 39.19 | 39.55 | 00:00:00 | | 2006-01-04 | 7,837,300 | 39.38 | 39.98 | 39.18 | 39.61 | 00:00:00 | | 2006-01-05 | 5,551,300 | 39.70 | 40.46 | 39.65 | 40.12 | 00:00:00 | | 2006-01-06 | 6,587,300 | 40.06 | 40.98 | 39.63 | 40.89 | 00:00:00 | | 2006-01-09 | 11,335,900 | 42.50 | 42.75 | 41.68 | 42.41 | 00:00:00 | | 2006-01-10 | 5,773,800 | 42.40 | 42.56 | 41.85 | 42.00 | 00:00:00 | | 2006-01-11 | 4,633,500 | 41.57 | 41.61 | 41.17 | 41.43 | 00:00:00 | | 2006-01-12 | 3,379,300 | 41.24 | 41.39 | 41.12 | 41.34 | 00:00:00 | | 2006-01-13 | 2,895,000 | 41.48 | 41.67 | 40.99 | 41.19 | 00:00:00 | | 2006-01-17 | 3,792,900 | 40.82 | 41.31 | 40.76 | 41.07 | 00:00:00 | | 2006-01-18 | 3,604,800 | 41.07 | 41.50 | 40.86 | 41.22 | 00:00:00 | | 2006-01-19 | 5,042,400 | 41.05 | 41.73 | 40.40 | 41.54 | 00:00:00 | | 2006-01-20 | 4,715,600 | 41.60 | 41.60 | 40.31 | 40.35 | 00:00:00 | | 2006-01-23 | 3,796,600 | 40.50 | 41.55 | 40.13 | 40.51 | 00:00:00 | | 2006-01-24 | 3,226,900 | 40.54 | 40.75 | 39.88 | 40.06 | 00:00:00 | | 2006-01-25 | 11,480,200 | 41.26 | 43.00 | 41.22 | 42.17 | 00:00:00 | | 2006-01-26 | 7,551,000 | 42.75 | 43.56 | 42.70 | 43.32 | 00:00:00 | | 2006-01-27 | 5,824,100 | 43.80 | 43.85 | 42.83 | 43.00 | 00:00:00 | | 2006-01-30 | 5,108,800 | 42.45 | 43.24 | 42.26 | 42.94 | 00:00:00 | | 2006-01-31 | 6,391,800 | 42.25 | 43.18 | 42.00 | 43.15 | 00:00:00 | | 2006-02-01 | 6,421,700 | 42.75 | 43.27 | 42.73 | 43.10 | 00:00:00 | | 2006-02-02 | 5,577,700 | 42.80 | 42.99 | 42.41 | 42.42 | 00:00:00 | | 2006-02-03 | 5,807,300 | 42.10 | 42.98 | 42.10 | 42.49 | 00:00:00 | | 2006-02-06 | 4,632,600 | 42.29 | 42.64 | 42.13 | 42.42 | 00:00:00 | | 2006-02-07 | 3,998,200 | 42.20 | 42.37 | 41.78 | 42.11 | 00:00:00 | | 2006-02-08 | 3,655,900 | 42.25 | 42.50 | 41.70 | 42.06 | 00:00:00 | | 2006-02-09 | 4,869,700 | 42.20 | 42.84 | 41.80 | 42.15 | 00:00:00 | | 2006-02-10 | 2,999,700 | 42.30 | 42.62 | 42.02 | 42.47 | 00:00:00 | | 2006-02-13 | 4,003,700 | 42.62 | 42.95 | 42.30 | 42.83 | 00:00:00 | | 2006-02-14 | 6,193,300 | 42.99 | 43.86 | 42.93 | 43.73 | 00:00:00 | | 2006-02-15 | 4,886,800 | 43.54 | 44.23 | 43.37 | 44.15 | 00:00:00 | | 2006-02-16 | 4,627,700 | 44.00 | 44.36 | 43.56 | 44.36 | 00:00:00 | | 2006-02-17 | 4,556,500 | 44.15 | 44.50 | 43.80 | 44.34 | 00:00:00 | | 2006-02-21 | 3,949,300 | 44.25 | 44.31 | 43.53 | 43.99 | 00:00:00 | | 2006-02-22 | 4,513,800 | 44.01 | 44.38 | 43.72 | 43.90 | 00:00:00 | | 2006-02-23 | 4,726,200 | 43.75 | 43.85 | 43.30 | 43.43 | 00:00:00 | | 2006-02-24 | 4,140,200 | 43.41 | 44.25 | 43.30 | 43.95 | 00:00:00 | | 2006-02-27 | 4,176,300 | 43.84 | 44.81 | 43.83 | 44.45 | 00:00:00 | | 2006-02-28 | 5,320,600 | 44.07 | 44.52 | 43.80 | 44.18 | 00:00:00 | | 2006-03-01 | 5,522,600 | 44.18 | 44.20 | 43.42 | 44.00 | 00:00:00 | | 2006-03-02 | 5,693,300 | 43.80 | 43.86 | 43.03 | 43.44 | 00:00:00 | | 2006-03-03 | 3,286,000 | 43.32 | 44.29 | 43.27 | 43.78 | 00:00:00 | | 2006-03-06 | 3,388,000 | 43.80 | 44.13 | 43.56 | 43.68 | 00:00:00 | | 2006-03-07 | 3,700,000 | 43.49 | 43.82 | 43.02 | 43.53 | 00:00:00 | | 2006-03-08 | 3,261,100 | 43.45 | 43.75 | 43.35 | 43.48 | 00:00:00 | | 2006-03-09 | 6,352,800 | 43.48 | 43.57 | 43.00 | 43.19 | 00:00:00 | | 2006-03-10 | 3,358,400 | 43.19 | 43.97 | 43.00 | 43.92 | 00:00:00 | | 2006-03-13 | 8,074,500 | 44.78 | 45.58 | 44.65 | 44.93 | 00:00:00 | | 2006-03-14 | 5,592,900 | 44.60 | 45.20 | 44.57 | 45.16 | 00:00:00 | | 2006-03-15 | 3,917,800 | 45.00 | 45.39 | 44.50 | 45.25 | 00:00:00 | | 2006-03-16 | 3,555,200 | 45.05 | 45.10 | 44.88 | 45.00 | 00:00:00 | | 2006-03-17 | 5,026,200 | 45.20 | 45.47 | 44.92 | 45.18 | 00:00:00 | | 2006-03-20 | 5,569,100 | 44.90 | 44.96 | 44.16 | 44.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
