|
 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 | | 2006-03-20 | 5,569,100 | 44.90 | 44.96 | 44.16 | 44.25 | 00:00:00 | | 2006-03-21 | 3,979,100 | 44.47 | 44.56 | 43.70 | 43.94 | 00:00:00 | | 2006-03-22 | 4,650,400 | 43.98 | 44.20 | 43.72 | 44.10 | 00:00:00 | | 2006-03-23 | 4,307,800 | 43.80 | 44.12 | 43.16 | 43.88 | 00:00:00 | | 2006-03-24 | 6,015,800 | 43.70 | 43.98 | 43.38 | 43.87 | 00:00:00 | | 2006-03-27 | 6,036,000 | 44.60 | 44.60 | 43.24 | 43.46 | 00:00:00 | | 2006-03-28 | 5,987,700 | 43.23 | 43.38 | 42.79 | 42.96 | 00:00:00 | | 2006-03-29 | 3,969,000 | 43.03 | 43.34 | 42.63 | 42.92 | 00:00:00 | | 2006-03-30 | 4,100,300 | 42.90 | 43.28 | 42.39 | 42.64 | 00:00:00 | | 2006-03-31 | 4,037,900 | 42.64 | 42.96 | 42.32 | 42.47 | 00:00:00 | | 2006-04-03 | 4,864,800 | 42.32 | 43.10 | 42.32 | 42.90 | 00:00:00 | | 2006-04-04 | 3,781,300 | 42.95 | 42.99 | 42.41 | 42.59 | 00:00:00 | | 2006-04-05 | 6,166,700 | 42.49 | 42.85 | 42.12 | 42.66 | 00:00:00 | | 2006-04-06 | 6,096,400 | 42.66 | 42.98 | 42.54 | 42.87 | 00:00:00 | | 2006-04-07 | 3,561,200 | 42.87 | 42.99 | 42.05 | 42.09 | 00:00:00 | | 2006-04-10 | 3,719,200 | 42.11 | 42.39 | 41.92 | 42.18 | 00:00:00 | | 2006-04-11 | 6,049,500 | 42.01 | 42.17 | 41.05 | 41.45 | 00:00:00 | | 2006-04-12 | 3,965,500 | 41.45 | 41.64 | 41.21 | 41.64 | 00:00:00 | | 2006-04-13 | 3,448,000 | 41.47 | 41.58 | 41.12 | 41.50 | 00:00:00 | | 2006-04-17 | 3,193,900 | 41.38 | 41.57 | 41.10 | 41.13 | 00:00:00 | | 2006-04-18 | 4,339,800 | 41.07 | 41.75 | 41.07 | 41.68 | 00:00:00 | | 2006-04-19 | 4,930,900 | 41.18 | 41.62 | 41.05 | 41.34 | 00:00:00 | | 2006-04-20 | 6,328,700 | 41.34 | 41.97 | 40.90 | 41.91 | 00:00:00 | | 2006-04-21 | 6,164,400 | 42.05 | 42.10 | 41.71 | 42.00 | 00:00:00 | | 2006-04-24 | 4,462,300 | 41.82 | 41.87 | 41.07 | 41.14 | 00:00:00 | | 2006-04-25 | 4,667,700 | 41.14 | 41.47 | 40.55 | 41.20 | 00:00:00 | | 2006-04-26 | 3,199,800 | 41.40 | 41.55 | 40.95 | 41.11 | 00:00:00 | | 2006-04-27 | 5,333,100 | 40.93 | 42.20 | 40.93 | 42.03 | 00:00:00 | | 2006-04-28 | 5,750,100 | 41.85 | 42.75 | 41.85 | 42.74 | 00:00:00 | | 2006-05-01 | 4,691,200 | 42.75 | 43.04 | 42.15 | 42.32 | 00:00:00 | | 2006-05-02 | 4,014,900 | 42.31 | 42.75 | 41.96 | 42.15 | 00:00:00 | | 2006-05-03 | 4,686,000 | 42.10 | 42.29 | 41.82 | 42.25 | 00:00:00 | | 2006-05-04 | 5,222,200 | 42.44 | 42.56 | 42.14 | 42.53 | 00:00:00 | | 2006-05-05 | 3,181,000 | 42.00 | 42.97 | 42.00 | 42.77 | 00:00:00 | | 2006-05-08 | 3,605,400 | 42.31 | 42.54 | 42.26 | 42.47 | 00:00:00 | | 2006-05-09 | 2,752,100 | 42.30 | 42.45 | 42.04 | 42.25 | 00:00:00 | | 2006-05-10 | 3,558,300 | 42.25 | 42.25 | 41.77 | 41.79 | 00:00:00 | | 2006-05-11 | 4,532,900 | 41.70 | 42.17 | 41.50 | 42.02 | 00:00:00 | | 2006-05-12 | 3,686,900 | 42.00 | 42.11 | 41.41 | 41.42 | 00:00:00 | | 2006-05-15 | 4,869,100 | 41.67 | 42.58 | 41.40 | 42.30 | 00:00:00 | | 2006-05-16 | 4,704,200 | 42.72 | 43.01 | 42.41 | 42.66 | 00:00:00 | | 2006-05-17 | 5,279,600 | 43.00 | 43.00 | 41.79 | 41.83 | 00:00:00 | | 2006-05-18 | 5,071,200 | 41.59 | 42.33 | 41.44 | 41.96 | 00:00:00 | | 2006-05-19 | 6,314,400 | 42.25 | 42.25 | 41.13 | 41.82 | 00:00:00 | | 2006-05-22 | 4,994,500 | 41.80 | 42.71 | 41.70 | 41.75 | 00:00:00 | | 2006-05-23 | 3,832,300 | 41.80 | 41.98 | 41.63 | 41.74 | 00:00:00 | | 2006-05-24 | 5,563,100 | 41.60 | 42.24 | 41.50 | 42.15 | 00:00:00 | | 2006-05-25 | 3,472,300 | 42.40 | 42.55 | 42.00 | 42.50 | 00:00:00 | | 2006-05-26 | 2,736,200 | 42.65 | 42.95 | 42.49 | 42.67 | 00:00:00 | | 2006-05-30 | 6,110,000 | 42.50 | 43.10 | 42.11 | 42.54 | 00:00:00 | | 2006-05-31 | 5,261,800 | 42.56 | 42.76 | 42.33 | 42.70 | 00:00:00 | | 2006-06-01 | 4,012,000 | 42.75 | 43.30 | 42.60 | 43.22 | 00:00:00 | | 2006-06-02 | 3,399,200 | 43.10 | 43.35 | 42.89 | 43.13 | 00:00:00 | | 2006-06-05 | 3,454,900 | 43.00 | 43.04 | 42.38 | 42.46 | 00:00:00 | | 2006-06-06 | 5,015,500 | 42.46 | 42.82 | 42.00 | 42.23 | 00:00:00 | | 2006-06-07 | 5,131,200 | 42.48 | 43.17 | 42.40 | 42.89 | 00:00:00 | | 2006-06-08 | 6,174,600 | 42.50 | 43.19 | 42.26 | 43.17 | 00:00:00 | | 2006-06-09 | 4,339,200 | 43.22 | 43.45 | 42.99 | 43.00 | 00:00:00 | | 2006-06-12 | 3,231,700 | 43.00 | 43.29 | 42.67 | 42.72 | 00:00:00 | | 2006-06-13 | 3,736,500 | 42.72 | 43.19 | 42.40 | 42.45 | 00:00:00 | | 2006-06-14 | 5,122,000 | 42.20 | 42.95 | 42.19 | 42.70 | 00:00:00 | | 2006-06-15 | 6,033,300 | 42.59 | 43.18 | 42.44 | 43.06 | 00:00:00 | | 2006-06-16 | 4,460,300 | 42.72 | 42.94 | 42.58 | 42.78 | 00:00:00 | | 2006-06-19 | 3,287,000 | 42.96 | 42.96 | 42.24 | 42.32 | 00:00:00 | | 2006-06-20 | 2,789,300 | 42.20 | 42.46 | 42.18 | 42.22 | 00:00:00 | | 2006-06-21 | 3,387,600 | 42.25 | 42.56 | 42.19 | 42.27 | 00:00:00 | | 2006-06-22 | 3,402,600 | 42.27 | 42.45 | 41.85 | 42.04 | 00:00:00 | | 2006-06-23 | 3,941,700 | 41.75 | 42.20 | 41.56 | 41.95 | 00:00:00 | | 2006-06-26 | 3,067,700 | 41.90 | 42.19 | 41.57 | 42.03 | 00:00:00 | | 2006-06-27 | 3,873,700 | 42.10 | 42.23 | 41.44 | 41.64 | 00:00:00 | | 2006-06-28 | 4,631,800 | 41.92 | 42.64 | 41.92 | 42.19 | 00:00:00 | | 2006-06-29 | 5,217,600 | 42.39 | 42.98 | 42.20 | 42.90 | 00:00:00 | | 2006-06-30 | 7,993,700 | 43.00 | 43.61 | 42.75 | 43.61 | 00:00:00 | | 2006-07-03 | 2,136,000 | 43.69 | 43.74 | 43.44 | 43.58 | 00:00:00 | | 2006-07-05 | 4,320,800 | 43.40 | 44.00 | 43.25 | 43.61 | 00:00:00 | | 2006-07-06 | 3,192,700 | 43.70 | 44.10 | 43.60 | 43.78 | 00:00:00 | | 2006-07-07 | 3,977,600 | 43.90 | 44.20 | 43.71 | 43.80 | 00:00:00 | | 2006-07-10 | 3,404,300 | 44.14 | 44.23 | 43.57 | 43.65 | 00:00:00 | | 2006-07-11 | 5,803,400 | 43.73 | 44.69 | 43.58 | 44.56 | 00:00:00 | | 2006-07-12 | 6,493,300 | 44.50 | 44.56 | 44.03 | 44.11 | 00:00:00 | | 2006-07-13 | 7,884,300 | 43.90 | 44.18 | 43.77 | 43.99 | 00:00:00 | | 2006-07-14 | 4,756,300 | 43.87 | 44.31 | 43.85 | 44.01 | 00:00:00 | | 2006-07-17 | 4,736,100 | 43.90 | 44.57 | 43.90 | 44.48 | 00:00:00 | | 2006-07-18 | 7,284,300 | 44.50 | 44.93 | 44.10 | 44.70 | 00:00:00 | | 2006-07-19 | 13,737,100 | 44.70 | 46.75 | 44.70 | 46.28 | 00:00:00 | | 2006-07-20 | 4,801,400 | 45.96 | 46.70 | 45.92 | 46.21 | 00:00:00 | | 2006-07-21 | 6,539,800 | 46.35 | 46.99 | 45.98 | 46.84 | 00:00:00 | | 2006-07-24 | 8,708,900 | 45.90 | 47.59 | 45.84 | 47.56 | 00:00:00 | | 2006-07-25 | 9,659,800 | 47.55 | 48.19 | 47.05 | 48.08 | 00:00:00 | | 2006-07-26 | 9,811,100 | 47.50 | 47.99 | 46.97 | 47.10 | 00:00:00 | | 2006-07-27 | 5,134,800 | 47.00 | 47.69 | 46.98 | 47.22 | 00:00:00 | | 2006-07-28 | 4,543,300 | 47.55 | 48.11 | 47.48 | 47.82 | 00:00:00 | | 2006-07-31 | 4,552,300 | 47.70 | 47.92 | 47.52 | 47.77 | 00:00:00 | | 2006-08-01 | 4,890,200 | 47.45 | 47.63 | 47.06 | 47.51 | 00:00:00 | | 2006-08-02 | 4,593,800 | 47.30 | 47.48 | 46.91 | 47.15 | 00:00:00 | | 2006-08-03 | 4,825,500 | 47.15 | 47.65 | 47.13 | 47.22 | 00:00:00 | | 2006-08-04 | 4,521,100 | 47.60 | 47.60 | 46.96 | 47.24 | 00:00:00 | | 2006-08-07 | 4,570,300 | 47.24 | 47.43 | 46.81 | 47.34 | 00:00:00 | | 2006-08-08 | 3,748,800 | 47.47 | 47.67 | 47.18 | 47.67 | 00:00:00 | | 2006-08-09 | 4,546,000 | 47.75 | 47.77 | 47.10 | 47.32 | 00:00:00 | | 2006-08-10 | 5,378,000 | 47.07 | 47.75 | 46.82 | 47.72 | 00:00:00 | | 2006-08-11 | 2,496,700 | 47.50 | 47.69 | 47.04 | 47.41 | 00:00:00 | | 2006-08-14 | 5,794,100 | 47.41 | 48.59 | 47.39 | 47.96 | 00:00:00 | | 2006-08-15 | 4,567,500 | 48.35 | 48.69 | 48.19 | 48.66 | 00:00:00 | | 2006-08-16 | 6,732,200 | 49.00 | 49.28 | 48.85 | 49.28 | 00:00:00 | | 2006-08-17 | 6,274,500 | 49.09 | 49.25 | 48.63 | 49.13 | 00:00:00 | | 2006-08-18 | 5,023,800 | 49.13 | 49.18 | 48.64 | 49.00 | 00:00:00 | | 2006-08-21 | 4,390,200 | 48.62 | 48.93 | 48.34 | 48.67 | 00:00:00 | | 2006-08-22 | 6,355,000 | 48.50 | 49.07 | 48.28 | 48.94 | 00:00:00 | | 2006-08-23 | 4,406,300 | 48.98 | 49.16 | 48.76 | 49.00 | 00:00:00 | | 2006-08-24 | 4,667,300 | 48.83 | 49.26 | 48.76 | 48.82 | 00:00:00 | | 2006-08-25 | 2,215,200 | 48.54 | 48.96 | 48.52 | 48.79 | 00:00:00 | | 2006-08-28 | 3,700,400 | 48.99 | 49.43 | 48.84 | 48.96 | 00:00:00 | | 2006-08-29 | 4,378,400 | 48.80 | 49.15 | 48.59 | 48.96 | 00:00:00 | | 2006-08-30 | 5,820,100 | 48.90 | 48.95 | 48.06 | 48.18 | 00:00:00 | | 2006-08-31 | 4,784,200 | 48.33 | 48.75 | 48.15 | 48.70 | 00:00:00 | | 2006-09-01 | 4,611,400 | 48.80 | 48.80 | 48.08 | 48.37 | 00:00:00 | | 2006-09-05 | 4,763,700 | 48.57 | 48.90 | 48.21 | 48.35 | 00:00:00 | | 2006-09-06 | 4,659,800 | 48.20 | 48.26 | 47.31 | 47.93 | 00:00:00 | | 2006-09-07 | 5,670,500 | 47.70 | 47.92 | 47.50 | 47.90 | 00:00:00 | | 2006-09-08 | 5,766,900 | 47.90 | 48.96 | 47.90 | 48.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
