|
 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 | | 2007-08-23 | 4,420,700 | 52.52 | 52.58 | 51.82 | 52.16 | 00:00:00 | | 2007-08-24 | 4,226,800 | 52.25 | 52.68 | 51.78 | 52.53 | 00:00:00 | | 2007-08-27 | 3,538,000 | 52.32 | 52.38 | 51.90 | 52.01 | 00:00:00 | | 2007-08-28 | 5,690,200 | 51.79 | 51.90 | 50.70 | 50.79 | 00:00:00 | | 2007-08-29 | 6,055,400 | 50.85 | 51.56 | 50.34 | 51.49 | 00:00:00 | | 2007-08-30 | 4,798,600 | 51.58 | 51.72 | 51.03 | 51.40 | 00:00:00 | | 2007-08-31 | 4,950,700 | 51.50 | 52.11 | 51.12 | 51.91 | 00:00:00 | | 2007-09-04 | 4,865,800 | 51.82 | 51.88 | 51.18 | 51.58 | 00:00:00 | | 2007-09-05 | 4,233,500 | 51.25 | 51.85 | 51.15 | 51.72 | 00:00:00 | | 2007-09-06 | 5,512,400 | 51.95 | 53.05 | 51.70 | 52.90 | 00:00:00 | | 2007-09-07 | 5,066,900 | 52.14 | 52.68 | 51.49 | 51.86 | 00:00:00 | | 2007-09-10 | 3,504,700 | 51.99 | 52.48 | 51.56 | 51.68 | 00:00:00 | | 2007-09-11 | 6,400,800 | 51.90 | 52.11 | 51.27 | 51.96 | 00:00:00 | | 2007-09-12 | 4,287,100 | 51.92 | 52.55 | 51.81 | 52.25 | 00:00:00 | | 2007-09-13 | 5,233,600 | 52.70 | 52.99 | 51.98 | 52.16 | 00:00:00 | | 2007-09-14 | 4,057,400 | 51.94 | 52.28 | 51.79 | 52.10 | 00:00:00 | | 2007-09-17 | 4,032,900 | 51.91 | 52.28 | 51.51 | 51.99 | 00:00:00 | | 2007-09-18 | 8,693,900 | 52.33 | 53.73 | 52.14 | 53.60 | 00:00:00 | | 2007-09-19 | 6,096,500 | 53.80 | 54.20 | 53.37 | 53.95 | 00:00:00 | | 2007-09-20 | 5,929,900 | 53.78 | 54.43 | 53.61 | 53.69 | 00:00:00 | | 2007-09-21 | 7,262,300 | 54.28 | 54.72 | 53.69 | 54.44 | 00:00:00 | | 2007-09-24 | 6,118,000 | 54.21 | 54.33 | 53.72 | 53.86 | 00:00:00 | | 2007-09-25 | 4,061,300 | 53.75 | 54.68 | 53.64 | 54.35 | 00:00:00 | | 2007-09-26 | 7,516,300 | 54.25 | 54.67 | 53.54 | 54.00 | 00:00:00 | | 2007-09-27 | 3,528,300 | 54.30 | 54.48 | 53.90 | 54.05 | 00:00:00 | | 2007-09-28 | 4,113,700 | 53.91 | 54.15 | 53.41 | 53.62 | 00:00:00 | | 2007-10-01 | 6,552,900 | 53.56 | 55.29 | 53.56 | 55.21 | 00:00:00 | | 2007-10-02 | 5,435,100 | 55.10 | 55.81 | 55.05 | 55.46 | 00:00:00 | | 2007-10-03 | 4,657,200 | 55.03 | 55.86 | 54.91 | 55.53 | 00:00:00 | | 2007-10-04 | 2,698,000 | 55.74 | 56.66 | 55.38 | 55.54 | 00:00:00 | | 2007-10-05 | 6,709,300 | 55.90 | 55.98 | 54.84 | 55.00 | 00:00:00 | | 2007-10-08 | 2,641,400 | 55.08 | 55.35 | 54.72 | 54.94 | 00:00:00 | | 2007-10-09 | 4,471,200 | 55.02 | 55.49 | 54.55 | 54.86 | 00:00:00 | | 2007-10-10 | 7,124,700 | 55.15 | 55.42 | 53.91 | 54.24 | 00:00:00 | | 2007-10-11 | 11,316,100 | 53.30 | 53.62 | 52.44 | 53.36 | 00:00:00 | | 2007-10-12 | 8,109,800 | 53.29 | 53.35 | 52.38 | 52.64 | 00:00:00 | | 2007-10-15 | 7,792,700 | 52.71 | 52.77 | 51.36 | 51.92 | 00:00:00 | | 2007-10-16 | 8,708,300 | 52.11 | 52.28 | 51.63 | 51.97 | 00:00:00 | | 2007-10-17 | 13,744,100 | 52.10 | 53.08 | 51.02 | 51.20 | 00:00:00 | | 2007-10-18 | 5,896,700 | 51.30 | 52.03 | 51.19 | 51.67 | 00:00:00 | | 2007-10-19 | 7,715,900 | 51.54 | 52.28 | 51.34 | 51.40 | 00:00:00 | | 2007-10-22 | 7,565,200 | 50.90 | 51.82 | 50.51 | 51.64 | 00:00:00 | | 2007-10-23 | 4,191,500 | 50.77 | 52.35 | 50.77 | 51.82 | 00:00:00 | | 2007-10-24 | 8,264,500 | 52.01 | 52.95 | 51.36 | 52.86 | 00:00:00 | | 2007-10-25 | 7,964,200 | 52.87 | 54.07 | 52.66 | 53.87 | 00:00:00 | | 2007-10-26 | 5,684,200 | 54.27 | 54.35 | 53.89 | 54.07 | 00:00:00 | | 2007-10-29 | 3,908,100 | 54.13 | 54.57 | 54.13 | 54.45 | 00:00:00 | | 2007-10-30 | 6,313,500 | 54.25 | 54.73 | 54.13 | 54.65 | 00:00:00 | | 2007-10-31 | 6,305,200 | 54.65 | 54.74 | 53.94 | 54.62 | 00:00:00 | | 2007-11-01 | 5,728,300 | 54.56 | 55.07 | 53.97 | 54.12 | 00:00:00 | | 2007-11-02 | 5,302,500 | 55.66 | 55.70 | 53.60 | 54.05 | 00:00:00 | | 2007-11-05 | 4,654,400 | 54.50 | 54.50 | 53.60 | 54.02 | 00:00:00 | | 2007-11-06 | 3,528,400 | 54.06 | 54.50 | 53.94 | 54.34 | 00:00:00 | | 2007-11-07 | 5,449,000 | 53.62 | 54.78 | 53.62 | 53.75 | 00:00:00 | | 2007-11-08 | 6,857,200 | 53.80 | 54.08 | 52.95 | 53.92 | 00:00:00 | | 2007-11-09 | 6,338,100 | 53.32 | 54.76 | 53.32 | 54.12 | 00:00:00 | | 2007-11-12 | 5,780,700 | 54.12 | 55.47 | 54.12 | 54.67 | 00:00:00 | | 2007-11-13 | 6,384,800 | 55.02 | 55.21 | 53.64 | 55.11 | 00:00:00 | | 2007-11-14 | 5,720,100 | 55.47 | 55.47 | 54.22 | 54.31 | 00:00:00 | | 2007-11-15 | 5,746,900 | 54.20 | 54.95 | 54.20 | 54.48 | 00:00:00 | | 2007-11-16 | 6,468,900 | 54.82 | 55.22 | 54.46 | 55.21 | 00:00:00 | | 2007-11-19 | 4,927,300 | 54.86 | 55.25 | 54.65 | 54.82 | 00:00:00 | | 2007-11-20 | 6,574,200 | 55.02 | 55.80 | 54.80 | 55.58 | 00:00:00 | | 2007-11-21 | 5,602,700 | 55.01 | 55.49 | 54.56 | 54.73 | 00:00:00 | | 2007-11-23 | 2,076,000 | 55.20 | 55.50 | 54.73 | 55.49 | 00:00:00 | | 2007-11-26 | 4,365,200 | 55.38 | 55.53 | 54.11 | 54.25 | 00:00:00 | | 2007-11-27 | 7,911,800 | 54.40 | 56.00 | 54.25 | 55.91 | 00:00:00 | | 2007-11-28 | 6,516,800 | 56.07 | 56.50 | 55.23 | 56.42 | 00:00:00 | | 2007-11-29 | 7,763,500 | 56.46 | 57.47 | 55.75 | 57.00 | 00:00:00 | | 2007-11-30 | 12,095,700 | 58.01 | 58.17 | 57.05 | 57.51 | 00:00:00 | | 2007-12-03 | 6,232,200 | 57.35 | 57.46 | 56.57 | 57.01 | 00:00:00 | | 2007-12-04 | 6,185,600 | 56.56 | 57.71 | 56.56 | 57.50 | 00:00:00 | | 2007-12-05 | 5,133,200 | 57.95 | 58.16 | 57.48 | 58.16 | 00:00:00 | | 2007-12-06 | 4,679,900 | 58.14 | 58.30 | 57.53 | 58.15 | 00:00:00 | | 2007-12-07 | 3,920,400 | 58.14 | 58.50 | 57.92 | 58.22 | 00:00:00 | | 2007-12-10 | 5,464,400 | 58.27 | 59.15 | 58.15 | 58.90 | 00:00:00 | | 2007-12-11 | 6,475,400 | 58.87 | 59.09 | 57.92 | 58.09 | 00:00:00 | | 2007-12-12 | 9,530,900 | 58.50 | 59.48 | 57.50 | 58.11 | 00:00:00 | | 2007-12-13 | 3,993,400 | 57.87 | 58.48 | 57.50 | 58.38 | 00:00:00 | | 2007-12-14 | 4,565,900 | 58.01 | 58.47 | 57.48 | 57.51 | 00:00:00 | | 2007-12-17 | 4,974,800 | 57.45 | 57.94 | 56.56 | 56.77 | 00:00:00 | | 2007-12-18 | 5,907,400 | 57.24 | 57.97 | 56.70 | 57.69 | 00:00:00 | | 2007-12-19 | 3,613,000 | 57.58 | 58.00 | 56.96 | 57.23 | 00:00:00 | | 2007-12-20 | 3,926,100 | 57.53 | 57.75 | 57.11 | 57.60 | 00:00:00 | | 2007-12-21 | 9,333,600 | 58.64 | 58.87 | 57.01 | 58.26 | 00:00:00 | | 2007-12-24 | 1,329,100 | 58.14 | 58.56 | 58.05 | 58.35 | 00:00:00 | | 2007-12-26 | 3,490,900 | 58.15 | 58.62 | 57.52 | 57.88 | 00:00:00 | | 2007-12-27 | 3,722,800 | 57.67 | 57.92 | 56.93 | 56.98 | 00:00:00 | | 2007-12-28 | 3,646,600 | 57.08 | 57.43 | 56.60 | 57.23 | 00:00:00 | | 2007-12-31 | 5,006,700 | 56.94 | 57.10 | 56.01 | 56.15 | 00:00:00 | | 2008-01-02 | 5,381,500 | 56.15 | 56.64 | 55.51 | 55.81 | 00:00:00 | | 2008-01-03 | 5,231,100 | 55.88 | 56.11 | 55.41 | 55.47 | 00:00:00 | | 2008-01-04 | 5,902,600 | 55.11 | 56.59 | 55.00 | 55.79 | 00:00:00 | | 2008-01-07 | 9,916,600 | 56.02 | 58.02 | 56.00 | 57.50 | 00:00:00 | | 2008-01-08 | 10,543,200 | 57.67 | 60.00 | 57.67 | 59.01 | 00:00:00 | | 2008-01-09 | 9,876,400 | 58.90 | 60.29 | 58.85 | 60.04 | 00:00:00 | | 2008-01-10 | 8,462,700 | 59.48 | 61.09 | 59.32 | 60.11 | 00:00:00 | | 2008-01-11 | 7,986,800 | 59.68 | 60.76 | 59.50 | 60.50 | 00:00:00 | | 2008-01-14 | 7,526,500 | 60.86 | 61.00 | 59.41 | 59.93 | 00:00:00 | | 2008-01-15 | 8,141,400 | 59.14 | 60.08 | 58.75 | 59.67 | 00:00:00 | | 2008-01-16 | 9,650,700 | 59.28 | 61.07 | 59.28 | 60.50 | 00:00:00 | | 2008-01-17 | 8,327,500 | 60.78 | 60.78 | 59.48 | 59.75 | 00:00:00 | | 2008-01-18 | 9,933,500 | 60.04 | 60.86 | 58.76 | 59.43 | 00:00:00 | | 2008-01-22 | 12,035,700 | 56.28 | 59.75 | 55.44 | 57.49 | 00:00:00 | | 2008-01-23 | 13,288,300 | 57.25 | 58.16 | 54.67 | 57.97 | 00:00:00 | | 2008-01-24 | 8,085,200 | 58.17 | 60.04 | 56.68 | 57.06 | 00:00:00 | | 2008-01-25 | 9,016,800 | 57.30 | 57.48 | 55.44 | 55.48 | 00:00:00 | | 2008-01-28 | 8,363,300 | 55.45 | 56.60 | 55.16 | 56.44 | 00:00:00 | | 2008-01-29 | 7,391,800 | 56.68 | 56.96 | 55.81 | 56.25 | 00:00:00 | | 2008-01-30 | 9,335,200 | 56.78 | 57.00 | 55.05 | 55.95 | 00:00:00 | | 2008-01-31 | 10,402,600 | 55.22 | 56.70 | 52.89 | 56.18 | 00:00:00 | | 2008-02-01 | 8,991,300 | 56.69 | 57.69 | 55.87 | 57.55 | 00:00:00 | | 2008-02-04 | 7,117,500 | 57.57 | 58.50 | 57.36 | 58.05 | 00:00:00 | | 2008-02-05 | 6,637,000 | 58.02 | 58.19 | 57.24 | 57.34 | 00:00:00 | | 2008-02-06 | 9,015,600 | 57.62 | 58.40 | 56.91 | 57.73 | 00:00:00 | | 2008-02-07 | 7,515,000 | 57.69 | 58.17 | 57.27 | 58.10 | 00:00:00 | | 2008-02-08 | 5,703,400 | 57.90 | 57.90 | 56.50 | 56.80 | 00:00:00 | | 2008-02-11 | 4,471,200 | 56.90 | 57.36 | 55.92 | 56.34 | 00:00:00 | | 2008-02-12 | 9,130,100 | 56.01 | 56.72 | 55.80 | 55.95 | 00:00:00 | | 2008-02-13 | 4,338,400 | 56.48 | 56.76 | 55.92 | 56.52 | 00:00:00 | | 2008-02-14 | 5,506,800 | 56.48 | 56.57 | 55.26 | 55.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
