|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 7,127,600 | 58.44 | 59.14 | 58.34 | 58.78 | 00:00:00 | | 2008-08-07 | 5,105,500 | 58.65 | 58.98 | 58.00 | 58.36 | 00:00:00 | | 2008-08-08 | 7,636,300 | 58.15 | 59.19 | 58.15 | 59.03 | 00:00:00 | | 2008-08-11 | 5,017,100 | 59.07 | 59.17 | 58.45 | 58.90 | 00:00:00 | | 2008-08-12 | 5,065,000 | 58.52 | 59.30 | 58.52 | 58.88 | 00:00:00 | | 2008-08-13 | 5,039,500 | 58.92 | 59.25 | 58.14 | 58.45 | 00:00:00 | | 2008-08-14 | 5,288,100 | 58.16 | 59.30 | 57.62 | 58.70 | 00:00:00 | | 2008-08-15 | 5,539,100 | 58.68 | 59.82 | 58.28 | 59.62 | 00:00:00 | | 2008-08-18 | 4,362,300 | 59.74 | 59.74 | 58.58 | 58.96 | 00:00:00 | | 2008-08-19 | 3,381,000 | 58.65 | 59.49 | 58.51 | 58.86 | 00:00:00 | | 2008-08-20 | 4,742,400 | 58.66 | 58.97 | 57.88 | 58.34 | 00:00:00 | | 2008-08-21 | 3,815,800 | 57.95 | 58.14 | 57.51 | 58.04 | 00:00:00 | | 2008-08-22 | 3,398,500 | 58.14 | 58.92 | 58.01 | 58.48 | 00:00:00 | | 2008-08-25 | 4,385,100 | 58.37 | 58.43 | 57.31 | 57.76 | 00:00:00 | | 2008-08-26 | 2,609,200 | 57.84 | 57.98 | 57.10 | 57.57 | 00:00:00 | | 2008-08-27 | 3,192,100 | 57.56 | 58.01 | 57.30 | 57.72 | 00:00:00 | | 2008-08-28 | 4,032,200 | 57.96 | 58.87 | 57.76 | 58.75 | 00:00:00 | | 2008-08-29 | 3,975,900 | 58.47 | 58.82 | 57.43 | 57.43 | 00:00:00 | | 2008-09-02 | 7,785,900 | 58.12 | 59.34 | 57.55 | 59.01 | 00:00:00 | | 2008-09-03 | 6,030,100 | 58.80 | 59.30 | 57.75 | 57.93 | 00:00:00 | | 2008-09-04 | 7,915,800 | 57.52 | 57.68 | 56.45 | 56.57 | 00:00:00 | | 2008-09-05 | 6,205,800 | 56.21 | 57.19 | 55.96 | 57.01 | 00:00:00 | | 2008-09-08 | 6,736,100 | 58.16 | 58.84 | 57.33 | 58.42 | 00:00:00 | | 2008-09-09 | 7,072,800 | 58.55 | 58.96 | 57.41 | 57.48 | 00:00:00 | | 2008-09-10 | 6,514,600 | 57.48 | 58.63 | 57.16 | 57.90 | 00:00:00 | | 2008-09-11 | 8,544,200 | 57.85 | 59.43 | 57.70 | 59.31 | 00:00:00 | | 2008-09-12 | 6,563,800 | 59.00 | 59.30 | 58.12 | 59.09 | 00:00:00 | | 2008-09-15 | 7,763,300 | 58.24 | 59.47 | 57.99 | 58.48 | 00:00:00 | | 2008-09-16 | 12,113,700 | 57.50 | 59.95 | 57.50 | 59.81 | 00:00:00 | | 2008-09-17 | 10,819,100 | 59.22 | 59.57 | 56.50 | 57.25 | 00:00:00 | | 2008-09-18 | 10,476,200 | 57.75 | 59.05 | 56.65 | 58.08 | 00:00:00 | | 2008-09-19 | 10,956,300 | 58.99 | 59.59 | 57.75 | 58.71 | 00:00:00 | | 2008-09-22 | 5,330,900 | 58.36 | 58.91 | 56.91 | 57.14 | 00:00:00 | | 2008-09-23 | 9,163,700 | 57.47 | 59.18 | 57.47 | 58.51 | 00:00:00 | | 2008-09-24 | 7,199,100 | 58.55 | 59.21 | 58.33 | 58.85 | 00:00:00 | | 2008-09-25 | 6,645,000 | 58.89 | 59.73 | 58.68 | 59.33 | 00:00:00 | | 2008-09-26 | 6,088,100 | 58.87 | 59.59 | 58.69 | 59.40 | 00:00:00 | | 2008-09-29 | 10,605,700 | 58.88 | 59.68 | 56.42 | 57.40 | 00:00:00 | | 2008-09-30 | 12,537,600 | 58.85 | 58.95 | 57.04 | 57.58 | 00:00:00 | | 2008-10-01 | 7,918,500 | 57.26 | 58.50 | 57.00 | 58.29 | 00:00:00 | | 2008-10-02 | 12,005,900 | 57.88 | 59.93 | 57.85 | 58.90 | 00:00:00 | | 2008-10-03 | 9,799,100 | 59.48 | 59.75 | 58.32 | 58.51 | 00:00:00 | | 2008-10-06 | 12,834,100 | 57.60 | 58.76 | 54.58 | 56.40 | 00:00:00 | | 2008-10-07 | 12,019,100 | 56.89 | 58.24 | 55.71 | 55.88 | 00:00:00 | | 2008-10-08 | 15,059,300 | 54.92 | 56.89 | 52.85 | 55.29 | 00:00:00 | | 2008-10-09 | 13,635,200 | 55.35 | 55.71 | 50.24 | 50.25 | 00:00:00 | | 2008-10-10 | 20,232,300 | 47.97 | 52.23 | 45.75 | 49.45 | 00:00:00 | | 2008-10-13 | 11,841,600 | 52.75 | 54.96 | 51.06 | 54.21 | 00:00:00 | | 2008-10-14 | 14,142,500 | 56.57 | 57.16 | 52.74 | 54.78 | 00:00:00 | | 2008-10-15 | 14,403,200 | 56.10 | 56.10 | 53.21 | 53.88 | 00:00:00 | | 2008-10-16 | 17,468,000 | 54.03 | 56.00 | 51.05 | 55.38 | 00:00:00 | | 2008-10-17 | 14,405,600 | 54.52 | 58.24 | 52.74 | 55.46 | 00:00:00 | | 2008-10-20 | 9,503,100 | 55.92 | 57.99 | 55.37 | 57.55 | 00:00:00 | | 2008-10-21 | 8,009,100 | 57.72 | 57.85 | 55.77 | 55.99 | 00:00:00 | | 2008-10-22 | 11,010,600 | 54.98 | 55.75 | 52.55 | 53.86 | 00:00:00 | | 2008-10-23 | 13,321,300 | 54.19 | 56.23 | 52.73 | 55.02 | 00:00:00 | | 2008-10-24 | 10,030,800 | 51.89 | 55.59 | 51.20 | 54.30 | 00:00:00 | | 2008-10-27 | 8,844,800 | 53.66 | 55.18 | 52.88 | 53.17 | 00:00:00 | | 2008-10-28 | 13,380,100 | 54.26 | 55.32 | 52.12 | 55.00 | 00:00:00 | | 2008-10-29 | 10,116,300 | 54.93 | 55.50 | 52.97 | 54.17 | 00:00:00 | | 2008-10-30 | 8,132,600 | 55.60 | 56.00 | 53.19 | 54.56 | 00:00:00 | | 2008-10-31 | 8,611,700 | 54.37 | 56.00 | 54.02 | 55.15 | 00:00:00 | | 2008-11-03 | 6,398,200 | 55.12 | 56.26 | 54.75 | 56.00 | 00:00:00 | | 2008-11-04 | 6,922,400 | 56.94 | 57.00 | 55.57 | 56.41 | 00:00:00 | | 2008-11-05 | 9,200,600 | 55.86 | 57.40 | 54.83 | 55.18 | 00:00:00 | | 2008-11-06 | 8,652,200 | 54.74 | 55.93 | 53.37 | 53.74 | 00:00:00 | | 2008-11-07 | 6,570,200 | 54.00 | 55.73 | 53.57 | 55.30 | 00:00:00 | | 2008-11-10 | 7,414,800 | 56.00 | 56.88 | 55.30 | 55.38 | 00:00:00 | | 2008-11-11 | 6,853,700 | 54.73 | 56.47 | 54.41 | 55.17 | 00:00:00 | | 2008-11-12 | 7,433,100 | 55.17 | 56.13 | 54.14 | 54.50 | 00:00:00 | | 2008-11-13 | 11,237,200 | 54.67 | 57.31 | 53.57 | 57.14 | 00:00:00 | | 2008-11-14 | 8,043,400 | 56.29 | 57.33 | 54.94 | 55.06 | 00:00:00 | | 2008-11-17 | 8,108,400 | 54.32 | 56.71 | 54.09 | 55.32 | 00:00:00 | | 2008-11-18 | 11,226,600 | 55.79 | 56.88 | 54.50 | 56.57 | 00:00:00 | | 2008-11-19 | 10,271,500 | 56.50 | 57.27 | 54.42 | 54.52 | 00:00:00 | | 2008-11-20 | 17,121,700 | 54.26 | 54.41 | 49.50 | 50.35 | 00:00:00 | | 2008-11-21 | 17,752,200 | 50.63 | 51.70 | 48.27 | 51.52 | 00:00:00 | | 2008-11-24 | 14,484,000 | 51.95 | 51.95 | 50.39 | 50.78 | 00:00:00 | | 2008-11-25 | 15,819,800 | 51.40 | 52.25 | 50.25 | 51.22 | 00:00:00 | | 2008-11-26 | 8,167,000 | 50.43 | 51.49 | 49.60 | 51.37 | 00:00:00 | | 2008-11-28 | 3,405,700 | 51.05 | 52.67 | 50.50 | 52.39 | 00:00:00 | | 2008-12-01 | 8,117,300 | 51.10 | 51.85 | 50.01 | 50.15 | 00:00:00 | | 2008-12-02 | 7,757,400 | 50.92 | 52.13 | 50.47 | 51.97 | 00:00:00 | | 2008-12-03 | 7,913,700 | 51.17 | 53.48 | 51.17 | 53.15 | 00:00:00 | | 2008-12-04 | 7,114,600 | 52.38 | 53.41 | 51.56 | 52.03 | 00:00:00 | | 2008-12-05 | 8,296,200 | 51.54 | 53.20 | 50.44 | 52.75 | 00:00:00 | | 2008-12-08 | 8,614,400 | 53.70 | 53.74 | 52.73 | 52.92 | 00:00:00 | | 2008-12-09 | 8,307,600 | 52.94 | 54.02 | 51.50 | 51.97 | 00:00:00 | | 2008-12-10 | 6,698,700 | 51.83 | 52.50 | 51.16 | 51.52 | 00:00:00 | | 2008-12-11 | 8,072,500 | 51.52 | 52.06 | 50.79 | 51.03 | 00:00:00 | | 2008-12-12 | 8,252,000 | 50.05 | 50.78 | 49.34 | 50.75 | 00:00:00 | | 2008-12-15 | 7,167,400 | 50.90 | 52.03 | 50.54 | 51.64 | 00:00:00 | | 2008-12-16 | 9,653,500 | 52.03 | 53.44 | 51.67 | 53.16 | 00:00:00 | | 2008-12-17 | 7,529,700 | 52.62 | 53.02 | 51.86 | 52.06 | 00:00:00 | | 2008-12-18 | 9,195,600 | 52.35 | 53.10 | 51.30 | 51.99 | 00:00:00 | | 2008-12-19 | 12,839,800 | 53.00 | 53.25 | 52.14 | 52.27 | 00:00:00 | | 2008-12-22 | 7,967,500 | 52.39 | 52.90 | 51.54 | 52.71 | 00:00:00 | | 2008-12-23 | 6,985,100 | 53.15 | 53.28 | 52.38 | 52.46 | 00:00:00 | | 2008-12-24 | 2,014,300 | 52.60 | 52.92 | 52.32 | 52.65 | 00:00:00 | | 2008-12-26 | 1,933,600 | 52.81 | 52.93 | 52.19 | 52.51 | 00:00:00 | | 2008-12-29 | 4,505,100 | 53.17 | 53.17 | 51.55 | 52.17 | 00:00:00 | | 2008-12-30 | 5,115,700 | 52.50 | 53.26 | 52.46 | 53.16 | 00:00:00 | | 2008-12-31 | 5,656,100 | 53.25 | 53.74 | 53.07 | 53.37 | 00:00:00 | | 2009-01-02 | 6,315,700 | 53.53 | 53.85 | 52.37 | 53.56 | 00:00:00 | | 2009-01-05 | 6,282,200 | 53.20 | 53.48 | 52.07 | 52.64 | 00:00:00 | | 2009-01-06 | 13,994,600 | 52.85 | 53.22 | 50.06 | 50.92 | 00:00:00 | | 2009-01-07 | 10,995,900 | 50.37 | 51.38 | 50.25 | 50.64 | 00:00:00 | | 2009-01-08 | 8,733,400 | 50.70 | 51.82 | 50.70 | 51.20 | 00:00:00 | | 2009-01-09 | 6,725,700 | 51.18 | 52.12 | 50.91 | 51.17 | 00:00:00 | | 2009-01-12 | 11,914,800 | 51.32 | 51.32 | 49.50 | 50.06 | 00:00:00 | | 2009-01-13 | 8,412,000 | 49.49 | 50.39 | 49.16 | 50.06 | 00:00:00 | | 2009-01-14 | 8,023,900 | 49.88 | 49.95 | 49.01 | 49.47 | 00:00:00 | | 2009-01-15 | 10,232,000 | 49.50 | 49.61 | 48.17 | 49.22 | 00:00:00 | | 2009-01-16 | 12,845,800 | 49.56 | 50.35 | 49.34 | 49.92 | 00:00:00 | | 2009-01-20 | 9,673,900 | 50.44 | 51.14 | 49.14 | 49.20 | 00:00:00 | | 2009-01-21 | 13,619,200 | 50.30 | 52.50 | 49.73 | 52.32 | 00:00:00 | | 2009-01-22 | 12,173,300 | 51.65 | 53.22 | 51.40 | 53.01 | 00:00:00 | | 2009-01-23 | 8,560,300 | 52.46 | 53.08 | 52.00 | 52.81 | 00:00:00 | | 2009-01-26 | 11,362,000 | 53.15 | 54.49 | 52.35 | 54.05 | 00:00:00 | | 2009-01-27 | 10,765,900 | 53.92 | 54.81 | 53.42 | 54.39 | 00:00:00 | | 2009-01-28 | 13,959,700 | 54.71 | 55.13 | 53.91 | 54.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
