|
 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 | | 2007-03-05 | 7,348,600 | 52.80 | 53.59 | 52.72 | 52.75 | 00:00:00 | | 2007-03-06 | 9,846,100 | 53.00 | 53.08 | 52.37 | 52.87 | 00:00:00 | | 2007-03-07 | 8,084,200 | 52.65 | 52.99 | 52.55 | 52.69 | 00:00:00 | | 2007-03-08 | 7,942,400 | 52.69 | 53.57 | 52.38 | 53.40 | 00:00:00 | | 2007-03-09 | 10,507,400 | 53.95 | 54.46 | 53.75 | 54.39 | 00:00:00 | | 2007-03-12 | 6,393,700 | 54.44 | 54.50 | 54.24 | 54.38 | 00:00:00 | | 2007-03-13 | 8,213,500 | 54.00 | 54.71 | 53.97 | 54.11 | 00:00:00 | | 2007-03-14 | 7,685,400 | 54.20 | 54.27 | 53.47 | 53.77 | 00:00:00 | | 2007-03-15 | 5,020,700 | 53.67 | 54.00 | 53.33 | 53.63 | 00:00:00 | | 2007-03-16 | 9,739,600 | 53.44 | 53.50 | 52.80 | 52.88 | 00:00:00 | | 2007-03-19 | 5,905,200 | 53.02 | 53.28 | 52.88 | 53.18 | 00:00:00 | | 2007-03-20 | 8,414,200 | 53.24 | 54.48 | 53.03 | 54.48 | 00:00:00 | | 2007-03-21 | 7,932,800 | 54.30 | 54.80 | 54.20 | 54.68 | 00:00:00 | | 2007-03-22 | 6,590,400 | 54.08 | 54.92 | 54.01 | 54.50 | 00:00:00 | | 2007-03-23 | 6,391,900 | 54.63 | 54.66 | 53.75 | 53.86 | 00:00:00 | | 2007-03-26 | 22,981,100 | 55.08 | 57.26 | 55.05 | 57.24 | 00:00:00 | | 2007-03-27 | 14,246,900 | 56.80 | 57.23 | 56.42 | 56.60 | 00:00:00 | | 2007-03-28 | 7,862,400 | 56.24 | 56.51 | 55.51 | 55.76 | 00:00:00 | | 2007-03-29 | 8,600,100 | 55.02 | 56.15 | 55.01 | 55.81 | 00:00:00 | | 2007-03-30 | 5,753,800 | 55.50 | 56.07 | 55.41 | 55.80 | 00:00:00 | | 2007-04-02 | 6,266,700 | 55.80 | 56.25 | 55.16 | 55.81 | 00:00:00 | | 2007-04-03 | 7,262,700 | 56.01 | 56.74 | 55.98 | 56.67 | 00:00:00 | | 2007-04-04 | 4,966,500 | 56.61 | 56.96 | 56.12 | 56.29 | 00:00:00 | | 2007-04-05 | 5,066,800 | 56.37 | 57.11 | 56.30 | 57.02 | 00:00:00 | | 2007-04-09 | 6,405,400 | 57.05 | 57.47 | 56.80 | 57.21 | 00:00:00 | | 2007-04-10 | 5,550,600 | 57.21 | 57.33 | 56.90 | 57.06 | 00:00:00 | | 2007-04-11 | 6,511,100 | 56.75 | 57.51 | 56.17 | 57.00 | 00:00:00 | | 2007-04-12 | 4,903,100 | 56.80 | 57.54 | 56.77 | 57.41 | 00:00:00 | | 2007-04-13 | 7,143,600 | 57.44 | 58.66 | 57.43 | 58.49 | 00:00:00 | | 2007-04-16 | 4,827,400 | 58.79 | 59.05 | 58.64 | 58.88 | 00:00:00 | | 2007-04-17 | 6,044,600 | 58.65 | 59.40 | 58.65 | 59.00 | 00:00:00 | | 2007-04-18 | 12,042,700 | 57.30 | 58.60 | 57.00 | 58.03 | 00:00:00 | | 2007-04-19 | 8,051,400 | 57.79 | 58.22 | 56.92 | 57.24 | 00:00:00 | | 2007-04-20 | 7,486,400 | 57.93 | 57.99 | 57.21 | 57.85 | 00:00:00 | | 2007-04-23 | 5,277,100 | 57.50 | 57.80 | 57.10 | 57.21 | 00:00:00 | | 2007-04-24 | 5,459,400 | 57.08 | 57.27 | 56.55 | 57.17 | 00:00:00 | | 2007-04-25 | 3,963,700 | 57.25 | 57.75 | 57.17 | 57.56 | 00:00:00 | | 2007-04-26 | 5,555,100 | 56.00 | 57.64 | 55.67 | 56.91 | 00:00:00 | | 2007-04-27 | 5,386,400 | 56.60 | 57.15 | 56.12 | 56.76 | 00:00:00 | | 2007-04-30 | 5,239,900 | 56.93 | 56.93 | 56.37 | 56.62 | 00:00:00 | | 2007-05-01 | 4,612,200 | 56.56 | 57.19 | 56.43 | 57.01 | 00:00:00 | | 2007-05-02 | 4,303,300 | 57.07 | 57.33 | 56.70 | 57.19 | 00:00:00 | | 2007-05-03 | 3,586,600 | 57.36 | 57.50 | 57.10 | 57.41 | 00:00:00 | | 2007-05-04 | 5,015,300 | 57.54 | 58.38 | 57.37 | 58.30 | 00:00:00 | | 2007-05-07 | 5,727,400 | 58.81 | 59.14 | 58.56 | 58.95 | 00:00:00 | | 2007-05-08 | 3,559,200 | 58.89 | 58.91 | 58.26 | 58.84 | 00:00:00 | | 2007-05-09 | 4,234,800 | 58.60 | 59.04 | 58.23 | 58.68 | 00:00:00 | | 2007-05-10 | 4,918,900 | 58.68 | 58.68 | 57.33 | 57.33 | 00:00:00 | | 2007-05-11 | 4,154,200 | 57.35 | 57.86 | 57.08 | 57.84 | 00:00:00 | | 2007-05-14 | 4,355,000 | 57.85 | 58.10 | 57.45 | 57.95 | 00:00:00 | | 2007-05-15 | 6,129,700 | 58.36 | 59.25 | 58.15 | 58.68 | 00:00:00 | | 2007-05-16 | 4,543,000 | 59.00 | 59.33 | 58.58 | 59.09 | 00:00:00 | | 2007-05-17 | 3,071,700 | 59.00 | 59.06 | 58.54 | 58.90 | 00:00:00 | | 2007-05-18 | 4,629,400 | 58.98 | 59.50 | 58.58 | 59.43 | 00:00:00 | | 2007-05-21 | 4,608,100 | 59.25 | 59.35 | 58.50 | 58.63 | 00:00:00 | | 2007-05-22 | 6,004,100 | 58.39 | 58.50 | 57.59 | 57.69 | 00:00:00 | | 2007-05-23 | 5,068,100 | 57.70 | 58.06 | 57.13 | 57.21 | 00:00:00 | | 2007-05-24 | 7,296,400 | 57.14 | 57.50 | 56.01 | 56.46 | 00:00:00 | | 2007-05-25 | 5,736,500 | 55.07 | 56.73 | 55.07 | 56.37 | 00:00:00 | | 2007-05-29 | 5,672,400 | 56.17 | 56.89 | 56.08 | 56.65 | 00:00:00 | | 2007-05-30 | 6,905,500 | 56.60 | 56.65 | 55.52 | 55.84 | 00:00:00 | | 2007-05-31 | 6,833,600 | 55.86 | 56.55 | 55.80 | 56.35 | 00:00:00 | | 2007-06-01 | 4,969,300 | 56.35 | 56.70 | 55.92 | 56.30 | 00:00:00 | | 2007-06-04 | 7,004,000 | 55.52 | 56.16 | 55.18 | 55.62 | 00:00:00 | | 2007-06-05 | 6,633,800 | 55.79 | 55.79 | 54.93 | 55.49 | 00:00:00 | | 2007-06-06 | 7,403,600 | 55.13 | 55.19 | 54.48 | 54.74 | 00:00:00 | | 2007-06-07 | 6,584,500 | 54.55 | 54.90 | 53.84 | 53.98 | 00:00:00 | | 2007-06-08 | 5,897,700 | 54.00 | 54.35 | 53.63 | 54.29 | 00:00:00 | | 2007-06-11 | 3,650,100 | 54.11 | 54.51 | 53.94 | 54.06 | 00:00:00 | | 2007-06-12 | 6,398,100 | 53.68 | 53.92 | 53.27 | 53.34 | 00:00:00 | | 2007-06-13 | 5,369,300 | 53.75 | 54.28 | 53.20 | 54.19 | 00:00:00 | | 2007-06-14 | 4,158,400 | 54.20 | 54.55 | 54.02 | 54.19 | 00:00:00 | | 2007-06-15 | 6,331,400 | 54.47 | 55.05 | 54.25 | 54.72 | 00:00:00 | | 2007-06-18 | 4,761,300 | 54.72 | 54.82 | 54.19 | 54.54 | 00:00:00 | | 2007-06-19 | 4,851,700 | 54.36 | 54.80 | 54.23 | 54.68 | 00:00:00 | | 2007-06-20 | 7,818,000 | 54.93 | 55.22 | 54.25 | 54.28 | 00:00:00 | | 2007-06-21 | 4,795,300 | 54.18 | 54.27 | 53.38 | 53.80 | 00:00:00 | | 2007-06-22 | 8,308,000 | 53.69 | 54.01 | 52.80 | 52.86 | 00:00:00 | | 2007-06-25 | 9,510,800 | 53.23 | 54.89 | 52.99 | 54.05 | 00:00:00 | | 2007-06-26 | 7,894,900 | 55.50 | 55.50 | 53.83 | 53.97 | 00:00:00 | | 2007-06-27 | 5,550,300 | 53.68 | 54.04 | 53.40 | 53.97 | 00:00:00 | | 2007-06-28 | 4,623,100 | 53.97 | 54.00 | 53.53 | 53.72 | 00:00:00 | | 2007-06-29 | 5,444,600 | 53.69 | 55.12 | 53.25 | 53.55 | 00:00:00 | | 2007-07-02 | 5,282,300 | 53.99 | 54.37 | 53.83 | 54.32 | 00:00:00 | | 2007-07-03 | 1,932,400 | 54.35 | 54.49 | 54.12 | 54.32 | 00:00:00 | | 2007-07-05 | 3,321,800 | 54.44 | 54.68 | 53.75 | 54.23 | 00:00:00 | | 2007-07-06 | 3,600,600 | 54.33 | 54.43 | 53.88 | 54.00 | 00:00:00 | | 2007-07-09 | 2,929,900 | 54.00 | 54.17 | 53.66 | 53.71 | 00:00:00 | | 2007-07-10 | 6,456,400 | 53.38 | 53.99 | 52.79 | 52.92 | 00:00:00 | | 2007-07-11 | 7,918,200 | 52.87 | 53.31 | 52.53 | 53.21 | 00:00:00 | | 2007-07-12 | 13,483,500 | 51.90 | 53.88 | 51.90 | 53.76 | 00:00:00 | | 2007-07-13 | 4,828,000 | 53.55 | 53.75 | 53.22 | 53.24 | 00:00:00 | | 2007-07-16 | 5,401,000 | 53.25 | 53.71 | 53.15 | 53.56 | 00:00:00 | | 2007-07-17 | 5,881,100 | 53.50 | 53.67 | 53.15 | 53.39 | 00:00:00 | | 2007-07-18 | 10,408,300 | 54.00 | 54.97 | 53.56 | 53.70 | 00:00:00 | | 2007-07-19 | 6,285,300 | 54.63 | 54.68 | 53.58 | 54.32 | 00:00:00 | | 2007-07-20 | 7,540,400 | 54.30 | 54.47 | 52.70 | 52.87 | 00:00:00 | | 2007-07-23 | 6,288,300 | 53.35 | 54.90 | 53.23 | 53.92 | 00:00:00 | | 2007-07-24 | 8,810,600 | 53.20 | 54.20 | 52.20 | 52.51 | 00:00:00 | | 2007-07-25 | 7,893,800 | 52.76 | 52.90 | 51.69 | 52.30 | 00:00:00 | | 2007-07-26 | 9,018,700 | 51.88 | 52.00 | 50.69 | 51.09 | 00:00:00 | | 2007-07-27 | 9,000,900 | 51.10 | 51.34 | 50.00 | 50.03 | 00:00:00 | | 2007-07-30 | 7,378,000 | 51.45 | 51.45 | 49.58 | 50.82 | 00:00:00 | | 2007-07-31 | 7,640,200 | 51.30 | 51.49 | 50.43 | 50.69 | 00:00:00 | | 2007-08-01 | 8,041,600 | 50.47 | 51.37 | 50.08 | 50.95 | 00:00:00 | | 2007-08-02 | 6,553,000 | 51.18 | 51.55 | 50.83 | 51.21 | 00:00:00 | | 2007-08-03 | 8,499,100 | 51.15 | 52.13 | 51.00 | 51.09 | 00:00:00 | | 2007-08-06 | 9,012,500 | 52.12 | 53.38 | 51.24 | 53.12 | 00:00:00 | | 2007-08-07 | 12,091,700 | 54.66 | 55.09 | 52.50 | 54.30 | 00:00:00 | | 2007-08-08 | 10,384,600 | 56.00 | 56.30 | 54.35 | 56.30 | 00:00:00 | | 2007-08-09 | 9,480,900 | 56.91 | 56.91 | 54.83 | 54.93 | 00:00:00 | | 2007-08-10 | 7,664,600 | 54.88 | 55.50 | 52.73 | 55.22 | 00:00:00 | | 2007-08-13 | 8,069,300 | 55.21 | 55.21 | 53.43 | 53.89 | 00:00:00 | | 2007-08-14 | 6,632,700 | 54.15 | 54.24 | 52.27 | 52.47 | 00:00:00 | | 2007-08-15 | 5,445,000 | 52.37 | 53.63 | 52.00 | 52.35 | 00:00:00 | | 2007-08-16 | 8,340,500 | 52.25 | 52.42 | 50.78 | 51.86 | 00:00:00 | | 2007-08-17 | 7,923,000 | 53.19 | 53.75 | 51.75 | 52.73 | 00:00:00 | | 2007-08-20 | 4,155,700 | 52.66 | 53.21 | 52.02 | 52.39 | 00:00:00 | | 2007-08-21 | 3,752,000 | 51.90 | 52.67 | 51.64 | 52.36 | 00:00:00 | | 2007-08-22 | 5,380,400 | 52.49 | 52.94 | 51.72 | 52.14 | 00:00:00 | | 2007-08-23 | 4,420,700 | 52.52 | 52.58 | 51.82 | 52.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
