|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 5,506,800 | 56.48 | 56.57 | 55.26 | 55.38 | 00:00:00 | | 2008-02-15 | 6,551,900 | 55.28 | 56.00 | 55.11 | 55.55 | 00:00:00 | | 2008-02-19 | 5,207,800 | 56.30 | 56.32 | 55.42 | 55.57 | 00:00:00 | | 2008-02-20 | 5,920,900 | 55.35 | 55.70 | 54.62 | 55.61 | 00:00:00 | | 2008-02-21 | 10,840,700 | 55.69 | 55.89 | 54.53 | 54.86 | 00:00:00 | | 2008-02-22 | 6,187,100 | 55.09 | 55.36 | 53.73 | 54.54 | 00:00:00 | | 2008-02-25 | 3,960,000 | 54.77 | 55.51 | 54.47 | 55.47 | 00:00:00 | | 2008-02-26 | 4,142,400 | 55.31 | 56.01 | 54.99 | 55.57 | 00:00:00 | | 2008-02-27 | 5,235,200 | 55.12 | 55.55 | 54.38 | 54.54 | 00:00:00 | | 2008-02-28 | 4,989,900 | 54.26 | 54.60 | 53.82 | 54.22 | 00:00:00 | | 2008-02-29 | 5,388,400 | 54.12 | 54.12 | 53.23 | 53.55 | 00:00:00 | | 2008-03-03 | 5,651,200 | 53.37 | 53.39 | 52.82 | 53.23 | 00:00:00 | | 2008-03-04 | 6,010,600 | 52.84 | 53.52 | 52.84 | 53.24 | 00:00:00 | | 2008-03-05 | 5,181,300 | 53.10 | 53.41 | 52.37 | 52.98 | 00:00:00 | | 2008-03-06 | 6,038,600 | 52.83 | 52.98 | 52.05 | 52.09 | 00:00:00 | | 2008-03-07 | 7,000,900 | 52.17 | 52.17 | 50.87 | 51.04 | 00:00:00 | | 2008-03-10 | 5,418,200 | 51.19 | 51.19 | 50.33 | 50.60 | 00:00:00 | | 2008-03-11 | 8,180,600 | 50.75 | 51.66 | 50.32 | 50.86 | 00:00:00 | | 2008-03-12 | 5,111,100 | 51.06 | 51.78 | 51.00 | 51.34 | 00:00:00 | | 2008-03-13 | 8,283,100 | 51.25 | 52.99 | 51.15 | 52.55 | 00:00:00 | | 2008-03-14 | 7,059,200 | 53.00 | 53.00 | 50.95 | 51.38 | 00:00:00 | | 2008-03-17 | 7,322,600 | 50.26 | 52.99 | 50.09 | 52.56 | 00:00:00 | | 2008-03-18 | 6,116,300 | 53.45 | 53.89 | 52.72 | 53.82 | 00:00:00 | | 2008-03-19 | 7,131,200 | 53.97 | 55.55 | 53.85 | 54.39 | 00:00:00 | | 2008-03-20 | 12,210,500 | 54.68 | 55.78 | 54.43 | 55.66 | 00:00:00 | | 2008-03-24 | 5,684,600 | 55.79 | 55.89 | 54.92 | 55.43 | 00:00:00 | | 2008-03-25 | 6,120,600 | 55.34 | 55.90 | 54.41 | 54.53 | 00:00:00 | | 2008-03-26 | 5,760,400 | 53.90 | 54.36 | 53.79 | 54.03 | 00:00:00 | | 2008-03-27 | 5,176,400 | 54.26 | 54.36 | 53.41 | 53.55 | 00:00:00 | | 2008-03-28 | 4,847,800 | 53.71 | 54.21 | 52.95 | 53.07 | 00:00:00 | | 2008-03-31 | 9,636,200 | 53.81 | 55.40 | 53.62 | 55.15 | 00:00:00 | | 2008-04-01 | 7,296,500 | 55.20 | 55.40 | 54.20 | 55.23 | 00:00:00 | | 2008-04-02 | 5,120,100 | 55.30 | 55.37 | 54.13 | 54.30 | 00:00:00 | | 2008-04-03 | 3,546,500 | 54.11 | 55.17 | 54.11 | 54.53 | 00:00:00 | | 2008-04-04 | 2,945,300 | 54.51 | 55.09 | 54.24 | 54.84 | 00:00:00 | | 2008-04-07 | 2,675,800 | 55.13 | 55.30 | 54.53 | 54.87 | 00:00:00 | | 2008-04-08 | 4,401,900 | 54.50 | 54.85 | 53.92 | 54.00 | 00:00:00 | | 2008-04-09 | 8,557,400 | 53.92 | 54.34 | 53.52 | 53.87 | 00:00:00 | | 2008-04-10 | 4,225,000 | 54.05 | 54.29 | 53.57 | 53.91 | 00:00:00 | | 2008-04-11 | 6,724,500 | 53.81 | 53.81 | 52.80 | 52.80 | 00:00:00 | | 2008-04-14 | 6,097,600 | 52.89 | 52.90 | 52.25 | 52.47 | 00:00:00 | | 2008-04-15 | 7,993,900 | 52.40 | 52.89 | 51.55 | 51.91 | 00:00:00 | | 2008-04-16 | 13,221,100 | 52.55 | 52.82 | 51.06 | 51.35 | 00:00:00 | | 2008-04-17 | 14,234,300 | 51.55 | 51.85 | 50.80 | 50.93 | 00:00:00 | | 2008-04-18 | 13,515,200 | 51.29 | 51.52 | 50.49 | 50.72 | 00:00:00 | | 2008-04-21 | 10,391,900 | 50.55 | 50.84 | 50.09 | 50.53 | 00:00:00 | | 2008-04-22 | 8,961,600 | 50.55 | 50.73 | 50.24 | 50.52 | 00:00:00 | | 2008-04-23 | 11,833,600 | 50.81 | 50.90 | 50.46 | 50.56 | 00:00:00 | | 2008-04-24 | 11,465,700 | 50.53 | 51.00 | 50.37 | 50.44 | 00:00:00 | | 2008-04-25 | 8,607,300 | 50.78 | 51.55 | 50.69 | 51.28 | 00:00:00 | | 2008-04-28 | 8,368,600 | 51.72 | 52.21 | 51.00 | 51.61 | 00:00:00 | | 2008-04-29 | 16,074,900 | 53.32 | 53.81 | 52.97 | 53.48 | 00:00:00 | | 2008-04-30 | 8,818,100 | 53.70 | 53.80 | 52.59 | 52.75 | 00:00:00 | | 2008-05-01 | 11,950,500 | 52.58 | 53.95 | 52.50 | 53.57 | 00:00:00 | | 2008-05-02 | 6,593,400 | 53.97 | 54.30 | 53.00 | 53.17 | 00:00:00 | | 2008-05-05 | 3,779,400 | 53.25 | 53.36 | 52.71 | 53.00 | 00:00:00 | | 2008-05-06 | 5,275,700 | 53.58 | 53.58 | 51.84 | 52.58 | 00:00:00 | | 2008-05-07 | 6,625,200 | 52.51 | 52.68 | 51.27 | 51.29 | 00:00:00 | | 2008-05-08 | 4,706,200 | 51.58 | 52.41 | 51.03 | 51.28 | 00:00:00 | | 2008-05-09 | 6,599,000 | 51.23 | 52.01 | 50.50 | 51.78 | 00:00:00 | | 2008-05-12 | 8,060,000 | 52.01 | 52.89 | 51.97 | 52.78 | 00:00:00 | | 2008-05-13 | 13,662,700 | 53.02 | 55.00 | 53.02 | 54.40 | 00:00:00 | | 2008-05-14 | 7,353,400 | 54.54 | 55.20 | 54.40 | 54.83 | 00:00:00 | | 2008-05-15 | 7,230,900 | 54.97 | 55.17 | 54.27 | 54.87 | 00:00:00 | | 2008-05-16 | 4,750,000 | 54.88 | 55.00 | 54.51 | 54.71 | 00:00:00 | | 2008-05-19 | 4,118,400 | 54.68 | 55.21 | 54.54 | 55.05 | 00:00:00 | | 2008-05-20 | 5,070,700 | 55.10 | 55.30 | 54.46 | 54.68 | 00:00:00 | | 2008-05-21 | 5,149,600 | 54.88 | 55.45 | 54.25 | 54.36 | 00:00:00 | | 2008-05-22 | 4,797,000 | 54.25 | 54.95 | 54.00 | 54.85 | 00:00:00 | | 2008-05-23 | 4,575,800 | 54.70 | 54.78 | 54.14 | 54.26 | 00:00:00 | | 2008-05-27 | 4,375,500 | 54.29 | 54.97 | 54.26 | 54.59 | 00:00:00 | | 2008-05-28 | 4,667,100 | 54.83 | 54.83 | 53.75 | 54.10 | 00:00:00 | | 2008-05-29 | 7,503,200 | 54.18 | 56.35 | 54.18 | 55.96 | 00:00:00 | | 2008-05-30 | 6,705,200 | 56.02 | 56.66 | 55.79 | 56.35 | 00:00:00 | | 2008-06-02 | 6,190,200 | 55.84 | 56.20 | 55.26 | 55.68 | 00:00:00 | | 2008-06-03 | 7,249,200 | 55.95 | 57.04 | 55.47 | 55.73 | 00:00:00 | | 2008-06-04 | 6,015,100 | 55.73 | 56.10 | 55.21 | 56.00 | 00:00:00 | | 2008-06-05 | 4,842,000 | 55.21 | 56.00 | 55.21 | 55.73 | 00:00:00 | | 2008-06-06 | 5,934,700 | 55.58 | 55.63 | 54.70 | 54.76 | 00:00:00 | | 2008-06-09 | 3,443,500 | 55.23 | 55.28 | 54.34 | 54.78 | 00:00:00 | | 2008-06-10 | 4,211,200 | 54.50 | 54.73 | 53.97 | 54.23 | 00:00:00 | | 2008-06-11 | 5,254,300 | 54.00 | 54.48 | 53.10 | 53.50 | 00:00:00 | | 2008-06-12 | 4,231,800 | 53.75 | 54.10 | 53.52 | 53.93 | 00:00:00 | | 2008-06-13 | 3,706,700 | 54.18 | 54.34 | 53.79 | 54.11 | 00:00:00 | | 2008-06-16 | 5,067,800 | 53.65 | 54.44 | 53.36 | 54.33 | 00:00:00 | | 2008-06-17 | 5,925,200 | 54.50 | 55.24 | 53.56 | 53.57 | 00:00:00 | | 2008-06-18 | 5,036,000 | 53.34 | 53.86 | 53.00 | 53.11 | 00:00:00 | | 2008-06-19 | 5,705,200 | 53.11 | 54.41 | 53.00 | 54.14 | 00:00:00 | | 2008-06-20 | 6,681,100 | 53.62 | 54.32 | 53.09 | 53.35 | 00:00:00 | | 2008-06-23 | 6,168,200 | 53.47 | 54.53 | 53.37 | 54.29 | 00:00:00 | | 2008-06-24 | 6,140,400 | 53.99 | 54.29 | 53.39 | 53.75 | 00:00:00 | | 2008-06-25 | 7,513,100 | 53.84 | 54.00 | 53.11 | 53.53 | 00:00:00 | | 2008-06-26 | 6,431,900 | 53.86 | 53.86 | 52.62 | 52.74 | 00:00:00 | | 2008-06-27 | 7,646,700 | 52.69 | 53.35 | 52.56 | 53.00 | 00:00:00 | | 2008-06-30 | 8,628,200 | 52.97 | 53.50 | 52.60 | 52.97 | 00:00:00 | | 2008-07-01 | 7,921,300 | 52.70 | 54.28 | 52.63 | 54.21 | 00:00:00 | | 2008-07-02 | 5,276,800 | 54.36 | 54.94 | 54.10 | 54.24 | 00:00:00 | | 2008-07-03 | 8,107,800 | 54.95 | 55.17 | 54.28 | 54.75 | 00:00:00 | | 2008-07-07 | 6,673,700 | 54.87 | 55.00 | 53.71 | 54.19 | 00:00:00 | | 2008-07-08 | 15,521,700 | 54.49 | 57.38 | 54.32 | 57.37 | 00:00:00 | | 2008-07-09 | 8,420,700 | 56.85 | 57.92 | 56.66 | 56.91 | 00:00:00 | | 2008-07-10 | 7,430,600 | 56.91 | 57.50 | 56.42 | 57.35 | 00:00:00 | | 2008-07-11 | 7,516,600 | 56.81 | 56.83 | 55.57 | 56.43 | 00:00:00 | | 2008-07-14 | 6,233,700 | 56.85 | 57.34 | 56.01 | 56.22 | 00:00:00 | | 2008-07-15 | 12,678,600 | 56.41 | 58.13 | 55.91 | 57.85 | 00:00:00 | | 2008-07-16 | 12,175,300 | 58.30 | 58.50 | 56.60 | 56.97 | 00:00:00 | | 2008-07-17 | 9,765,700 | 57.10 | 57.98 | 55.08 | 57.50 | 00:00:00 | | 2008-07-18 | 10,814,900 | 57.76 | 58.35 | 57.31 | 57.58 | 00:00:00 | | 2008-07-21 | 8,119,200 | 57.31 | 57.98 | 56.08 | 56.78 | 00:00:00 | | 2008-07-22 | 12,051,400 | 56.49 | 58.73 | 56.49 | 57.69 | 00:00:00 | | 2008-07-23 | 8,124,900 | 57.84 | 57.99 | 56.81 | 56.99 | 00:00:00 | | 2008-07-24 | 7,771,600 | 56.90 | 57.64 | 56.49 | 56.96 | 00:00:00 | | 2008-07-25 | 5,126,800 | 57.28 | 57.51 | 56.83 | 57.42 | 00:00:00 | | 2008-07-28 | 6,153,300 | 57.18 | 57.18 | 56.07 | 56.21 | 00:00:00 | | 2008-07-29 | 9,099,700 | 56.92 | 57.09 | 55.66 | 55.94 | 00:00:00 | | 2008-07-30 | 9,560,100 | 56.10 | 57.69 | 55.77 | 56.85 | 00:00:00 | | 2008-07-31 | 8,059,400 | 56.59 | 57.67 | 56.12 | 56.34 | 00:00:00 | | 2008-08-01 | 5,852,800 | 56.34 | 57.11 | 55.83 | 56.07 | 00:00:00 | | 2008-08-04 | 7,917,000 | 56.07 | 57.87 | 55.93 | 57.26 | 00:00:00 | | 2008-08-05 | 9,354,500 | 57.48 | 58.74 | 57.22 | 58.71 | 00:00:00 | | 2008-08-06 | 7,127,600 | 58.44 | 59.14 | 58.34 | 58.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
