|
 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 | | 2006-09-08 | 5,766,900 | 47.90 | 48.96 | 47.90 | 48.90 | 00:00:00 | | 2006-09-11 | 5,807,700 | 48.66 | 48.90 | 48.55 | 48.64 | 00:00:00 | | 2006-09-12 | 6,268,800 | 48.50 | 48.87 | 48.23 | 48.80 | 00:00:00 | | 2006-09-13 | 4,141,500 | 48.80 | 49.32 | 48.55 | 49.18 | 00:00:00 | | 2006-09-14 | 3,867,000 | 48.96 | 49.32 | 48.75 | 49.15 | 00:00:00 | | 2006-09-15 | 6,979,600 | 49.30 | 49.87 | 49.25 | 49.48 | 00:00:00 | | 2006-09-18 | 4,415,200 | 49.20 | 49.26 | 48.80 | 48.88 | 00:00:00 | | 2006-09-19 | 5,031,500 | 48.42 | 49.22 | 48.31 | 49.16 | 00:00:00 | | 2006-09-20 | 4,766,800 | 49.35 | 49.40 | 48.48 | 48.55 | 00:00:00 | | 2006-09-21 | 4,632,000 | 48.50 | 48.66 | 47.99 | 48.20 | 00:00:00 | | 2006-09-22 | 2,912,300 | 48.01 | 48.20 | 47.68 | 47.90 | 00:00:00 | | 2006-09-25 | 4,777,000 | 48.28 | 48.46 | 47.79 | 47.95 | 00:00:00 | | 2006-09-26 | 4,783,900 | 48.06 | 48.15 | 47.54 | 48.07 | 00:00:00 | | 2006-09-27 | 5,131,400 | 48.07 | 48.39 | 47.56 | 48.37 | 00:00:00 | | 2006-09-28 | 4,580,400 | 48.45 | 48.47 | 47.96 | 48.33 | 00:00:00 | | 2006-09-29 | 3,589,600 | 48.15 | 48.69 | 48.04 | 48.56 | 00:00:00 | | 2006-10-02 | 3,550,000 | 47.75 | 48.70 | 47.75 | 48.24 | 00:00:00 | | 2006-10-03 | 7,208,300 | 47.75 | 47.84 | 46.78 | 47.61 | 00:00:00 | | 2006-10-04 | 7,368,900 | 47.45 | 47.45 | 46.79 | 47.14 | 00:00:00 | | 2006-10-05 | 11,927,300 | 47.14 | 47.55 | 46.25 | 46.35 | 00:00:00 | | 2006-10-06 | 7,473,700 | 46.30 | 46.50 | 46.07 | 46.19 | 00:00:00 | | 2006-10-09 | 4,533,100 | 46.39 | 47.06 | 46.37 | 46.70 | 00:00:00 | | 2006-10-10 | 5,733,400 | 46.90 | 46.93 | 46.04 | 46.55 | 00:00:00 | | 2006-10-11 | 6,089,900 | 46.25 | 46.77 | 46.05 | 46.47 | 00:00:00 | | 2006-10-12 | 6,234,200 | 46.80 | 46.85 | 46.35 | 46.45 | 00:00:00 | | 2006-10-13 | 6,545,800 | 46.60 | 47.03 | 46.41 | 46.93 | 00:00:00 | | 2006-10-16 | 4,264,300 | 46.80 | 47.37 | 46.77 | 47.17 | 00:00:00 | | 2006-10-17 | 4,223,800 | 47.17 | 47.53 | 46.75 | 47.19 | 00:00:00 | | 2006-10-18 | 6,926,600 | 47.65 | 48.25 | 47.27 | 47.85 | 00:00:00 | | 2006-10-19 | 5,707,800 | 48.03 | 48.39 | 47.69 | 47.92 | 00:00:00 | | 2006-10-20 | 7,133,300 | 48.15 | 48.88 | 47.72 | 48.78 | 00:00:00 | | 2006-10-23 | 4,228,400 | 48.50 | 48.94 | 48.24 | 48.83 | 00:00:00 | | 2006-10-24 | 5,281,400 | 48.52 | 48.58 | 47.72 | 48.12 | 00:00:00 | | 2006-10-25 | 4,241,000 | 47.97 | 48.35 | 47.69 | 48.28 | 00:00:00 | | 2006-10-26 | 4,385,700 | 48.28 | 48.28 | 47.50 | 47.89 | 00:00:00 | | 2006-10-27 | 4,887,300 | 47.45 | 47.73 | 47.25 | 47.67 | 00:00:00 | | 2006-10-30 | 4,289,300 | 47.55 | 47.67 | 46.95 | 47.09 | 00:00:00 | | 2006-10-31 | 5,462,600 | 47.50 | 47.60 | 47.08 | 47.51 | 00:00:00 | | 2006-11-01 | 4,015,000 | 47.20 | 47.55 | 47.15 | 47.42 | 00:00:00 | | 2006-11-02 | 4,686,900 | 47.45 | 47.68 | 47.35 | 47.46 | 00:00:00 | | 2006-11-03 | 3,986,700 | 47.41 | 47.80 | 47.31 | 47.64 | 00:00:00 | | 2006-11-06 | 6,185,900 | 47.02 | 47.64 | 47.00 | 47.47 | 00:00:00 | | 2006-11-07 | 5,506,700 | 47.35 | 48.32 | 47.31 | 47.86 | 00:00:00 | | 2006-11-08 | 7,474,600 | 47.50 | 47.57 | 47.05 | 47.28 | 00:00:00 | | 2006-11-09 | 10,655,400 | 47.29 | 47.46 | 45.68 | 45.84 | 00:00:00 | | 2006-11-10 | 6,349,400 | 45.75 | 46.38 | 45.41 | 45.97 | 00:00:00 | | 2006-11-13 | 4,087,500 | 45.85 | 46.29 | 45.57 | 45.65 | 00:00:00 | | 2006-11-14 | 7,019,600 | 45.51 | 46.38 | 45.50 | 46.18 | 00:00:00 | | 2006-11-15 | 7,035,300 | 46.60 | 47.25 | 46.57 | 46.99 | 00:00:00 | | 2006-11-16 | 4,048,900 | 47.40 | 47.63 | 47.18 | 47.49 | 00:00:00 | | 2006-11-17 | 4,568,400 | 47.30 | 47.71 | 47.20 | 47.67 | 00:00:00 | | 2006-11-20 | 4,010,800 | 47.45 | 47.92 | 47.42 | 47.76 | 00:00:00 | | 2006-11-21 | 3,710,700 | 47.70 | 47.80 | 47.40 | 47.49 | 00:00:00 | | 2006-11-22 | 2,165,000 | 47.38 | 47.61 | 47.28 | 47.55 | 00:00:00 | | 2006-11-24 | 1,940,800 | 47.08 | 47.20 | 46.84 | 46.95 | 00:00:00 | | 2006-11-27 | 5,192,400 | 46.69 | 46.88 | 46.22 | 46.39 | 00:00:00 | | 2006-11-28 | 4,936,800 | 46.38 | 46.80 | 46.24 | 46.40 | 00:00:00 | | 2006-11-29 | 3,477,300 | 46.60 | 46.91 | 46.55 | 46.77 | 00:00:00 | | 2006-11-30 | 4,601,400 | 46.92 | 47.00 | 46.45 | 46.66 | 00:00:00 | | 2006-12-01 | 4,957,000 | 46.90 | 46.95 | 46.25 | 46.57 | 00:00:00 | | 2006-12-04 | 9,757,500 | 48.00 | 48.43 | 47.19 | 48.10 | 00:00:00 | | 2006-12-05 | 4,797,400 | 48.20 | 48.70 | 48.16 | 48.29 | 00:00:00 | | 2006-12-06 | 4,962,500 | 48.57 | 48.63 | 47.87 | 48.01 | 00:00:00 | | 2006-12-07 | 3,578,600 | 48.32 | 48.51 | 47.97 | 48.04 | 00:00:00 | | 2006-12-08 | 3,018,100 | 48.19 | 48.29 | 47.81 | 47.96 | 00:00:00 | | 2006-12-11 | 3,393,000 | 47.90 | 48.11 | 47.57 | 47.82 | 00:00:00 | | 2006-12-12 | 3,487,500 | 47.95 | 48.03 | 47.68 | 47.99 | 00:00:00 | | 2006-12-13 | 2,620,500 | 48.00 | 48.22 | 47.87 | 47.96 | 00:00:00 | | 2006-12-14 | 3,902,300 | 48.12 | 48.39 | 48.00 | 48.10 | 00:00:00 | | 2006-12-15 | 6,678,200 | 48.10 | 48.65 | 47.90 | 48.47 | 00:00:00 | | 2006-12-18 | 3,332,000 | 48.30 | 48.34 | 47.85 | 48.13 | 00:00:00 | | 2006-12-19 | 3,529,400 | 48.19 | 48.32 | 47.87 | 48.26 | 00:00:00 | | 2006-12-20 | 3,869,300 | 48.12 | 48.37 | 47.43 | 47.95 | 00:00:00 | | 2006-12-21 | 3,837,400 | 47.86 | 48.00 | 47.46 | 48.00 | 00:00:00 | | 2006-12-22 | 3,154,600 | 48.03 | 48.05 | 47.68 | 47.73 | 00:00:00 | | 2006-12-26 | 2,543,300 | 47.71 | 48.28 | 47.67 | 48.23 | 00:00:00 | | 2006-12-27 | 6,436,800 | 48.50 | 49.00 | 48.39 | 49.00 | 00:00:00 | | 2006-12-28 | 3,318,300 | 48.75 | 49.10 | 48.65 | 48.93 | 00:00:00 | | 2006-12-29 | 4,026,600 | 48.80 | 48.99 | 48.50 | 48.71 | 00:00:00 | | 2007-01-03 | 5,380,900 | 48.83 | 49.49 | 48.75 | 48.97 | 00:00:00 | | 2007-01-04 | 10,164,800 | 49.06 | 50.24 | 48.97 | 49.90 | 00:00:00 | | 2007-01-05 | 7,029,000 | 49.90 | 50.00 | 49.27 | 49.90 | 00:00:00 | | 2007-01-08 | 6,110,100 | 49.82 | 50.13 | 49.64 | 50.08 | 00:00:00 | | 2007-01-09 | 8,141,800 | 50.15 | 50.66 | 50.00 | 50.52 | 00:00:00 | | 2007-01-10 | 6,632,700 | 50.22 | 50.44 | 50.00 | 50.39 | 00:00:00 | | 2007-01-11 | 6,023,500 | 50.44 | 50.98 | 50.17 | 50.35 | 00:00:00 | | 2007-01-12 | 5,368,700 | 50.07 | 50.49 | 50.01 | 50.45 | 00:00:00 | | 2007-01-16 | 5,859,900 | 50.51 | 50.88 | 50.38 | 50.61 | 00:00:00 | | 2007-01-17 | 8,053,200 | 50.64 | 51.60 | 50.55 | 51.55 | 00:00:00 | | 2007-01-18 | 13,030,500 | 52.00 | 52.92 | 51.96 | 52.79 | 00:00:00 | | 2007-01-19 | 12,161,600 | 53.34 | 53.75 | 53.15 | 53.52 | 00:00:00 | | 2007-01-22 | 7,126,800 | 53.20 | 53.46 | 52.98 | 53.32 | 00:00:00 | | 2007-01-23 | 7,779,800 | 53.10 | 53.55 | 53.00 | 53.38 | 00:00:00 | | 2007-01-24 | 7,673,700 | 53.38 | 53.85 | 52.88 | 53.55 | 00:00:00 | | 2007-01-25 | 8,674,200 | 53.10 | 53.50 | 52.42 | 52.59 | 00:00:00 | | 2007-01-26 | 6,834,200 | 52.70 | 52.76 | 51.95 | 52.55 | 00:00:00 | | 2007-01-29 | 8,482,100 | 51.91 | 52.75 | 51.51 | 52.66 | 00:00:00 | | 2007-01-30 | 6,497,800 | 52.75 | 53.22 | 52.72 | 53.19 | 00:00:00 | | 2007-01-31 | 5,877,500 | 52.75 | 53.24 | 52.57 | 53.00 | 00:00:00 | | 2007-02-01 | 5,692,300 | 52.50 | 52.98 | 52.23 | 52.87 | 00:00:00 | | 2007-02-02 | 4,635,800 | 52.55 | 53.00 | 52.44 | 52.67 | 00:00:00 | | 2007-02-05 | 3,352,400 | 52.40 | 52.65 | 52.18 | 52.50 | 00:00:00 | | 2007-02-06 | 3,417,100 | 52.70 | 52.75 | 52.21 | 52.46 | 00:00:00 | | 2007-02-07 | 3,521,200 | 52.50 | 52.63 | 52.17 | 52.45 | 00:00:00 | | 2007-02-08 | 4,828,500 | 52.40 | 52.55 | 52.06 | 52.14 | 00:00:00 | | 2007-02-09 | 3,786,600 | 52.35 | 52.63 | 52.14 | 52.27 | 00:00:00 | | 2007-02-12 | 4,323,800 | 52.34 | 52.78 | 52.24 | 52.72 | 00:00:00 | | 2007-02-13 | 3,882,800 | 52.64 | 52.79 | 52.52 | 52.71 | 00:00:00 | | 2007-02-14 | 5,083,000 | 52.70 | 53.18 | 52.67 | 52.70 | 00:00:00 | | 2007-02-15 | 4,148,300 | 52.58 | 52.89 | 52.08 | 52.80 | 00:00:00 | | 2007-02-16 | 4,041,000 | 52.53 | 52.80 | 52.28 | 52.49 | 00:00:00 | | 2007-02-20 | 4,563,600 | 52.49 | 52.67 | 52.28 | 52.58 | 00:00:00 | | 2007-02-21 | 4,322,900 | 52.50 | 52.78 | 52.39 | 52.71 | 00:00:00 | | 2007-02-22 | 6,903,700 | 52.71 | 53.69 | 52.65 | 53.62 | 00:00:00 | | 2007-02-23 | 5,010,000 | 53.32 | 53.77 | 53.20 | 53.59 | 00:00:00 | | 2007-02-26 | 7,683,000 | 53.65 | 54.66 | 53.49 | 54.47 | 00:00:00 | | 2007-02-27 | 11,858,100 | 54.08 | 54.90 | 52.40 | 53.84 | 00:00:00 | | 2007-02-28 | 11,881,400 | 53.57 | 55.06 | 53.24 | 54.62 | 00:00:00 | | 2007-03-01 | 10,022,900 | 53.75 | 54.70 | 53.43 | 53.78 | 00:00:00 | | 2007-03-02 | 7,749,400 | 53.53 | 53.65 | 52.58 | 53.01 | 00:00:00 | | 2007-03-05 | 7,348,600 | 52.80 | 53.59 | 52.72 | 52.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
