|
 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 | | 2000-06-23 | 2,372,300 | 41.00 | 41.13 | 40.06 | 40.44 | 00:00:00 | | 2000-06-26 | 2,603,700 | 40.38 | 42.50 | 40.13 | 41.06 | 00:00:00 | | 2000-06-27 | 2,891,400 | 40.94 | 42.50 | 40.81 | 41.56 | 00:00:00 | | 2000-06-28 | 3,154,400 | 41.88 | 43.06 | 41.75 | 42.53 | 00:00:00 | | 2000-06-29 | 4,080,700 | 43.19 | 43.69 | 41.88 | 41.88 | 00:00:00 | | 2000-06-30 | 6,463,300 | 41.00 | 44.69 | 40.63 | 44.56 | 00:00:00 | | 2000-07-03 | 2,315,500 | 44.13 | 44.81 | 43.63 | 44.31 | 00:00:00 | | 2000-07-05 | 4,719,400 | 44.44 | 45.19 | 44.00 | 44.56 | 00:00:00 | | 2000-07-06 | 2,576,100 | 44.50 | 44.75 | 43.38 | 43.81 | 00:00:00 | | 2000-07-07 | 2,783,000 | 43.81 | 44.06 | 43.00 | 43.31 | 00:00:00 | | 2000-07-10 | 2,992,600 | 43.44 | 43.63 | 42.38 | 43.00 | 00:00:00 | | 2000-07-11 | 2,202,400 | 42.94 | 43.13 | 42.56 | 43.00 | 00:00:00 | | 2000-07-12 | 5,200,500 | 43.00 | 44.75 | 42.56 | 44.31 | 00:00:00 | | 2000-07-13 | 4,174,500 | 45.00 | 45.00 | 42.56 | 43.63 | 00:00:00 | | 2000-07-14 | 4,269,800 | 43.63 | 43.69 | 41.00 | 42.50 | 00:00:00 | | 2000-07-17 | 2,843,500 | 41.56 | 42.94 | 41.56 | 42.50 | 00:00:00 | | 2000-07-18 | 2,367,600 | 42.69 | 43.38 | 41.38 | 41.94 | 00:00:00 | | 2000-07-19 | 1,674,200 | 42.06 | 42.38 | 41.00 | 41.13 | 00:00:00 | | 2000-07-20 | 2,039,900 | 41.38 | 41.69 | 40.63 | 41.13 | 00:00:00 | | 2000-07-21 | 3,196,900 | 41.00 | 41.00 | 40.00 | 40.38 | 00:00:00 | | 2000-07-24 | 2,020,500 | 40.00 | 40.94 | 40.00 | 40.75 | 00:00:00 | | 2000-07-25 | 2,306,000 | 40.06 | 40.31 | 39.75 | 39.75 | 00:00:00 | | 2000-07-26 | 2,687,600 | 39.94 | 40.38 | 39.69 | 39.88 | 00:00:00 | | 2000-07-27 | 1,775,400 | 39.88 | 40.31 | 39.88 | 40.00 | 00:00:00 | | 2000-07-28 | 2,629,800 | 39.81 | 42.13 | 39.75 | 41.50 | 00:00:00 | | 2000-07-31 | 2,553,000 | 42.00 | 42.19 | 41.44 | 41.50 | 00:00:00 | | 2000-08-01 | 3,684,800 | 41.88 | 42.44 | 41.63 | 42.19 | 00:00:00 | | 2000-08-02 | 5,106,700 | 42.13 | 42.75 | 41.38 | 42.75 | 00:00:00 | | 2000-08-03 | 3,778,600 | 42.75 | 42.94 | 42.38 | 42.94 | 00:00:00 | | 2000-08-04 | 3,174,300 | 42.13 | 42.31 | 41.50 | 42.00 | 00:00:00 | | 2000-08-07 | 4,113,600 | 41.50 | 42.00 | 40.00 | 40.44 | 00:00:00 | | 2000-08-08 | 4,830,900 | 40.13 | 40.69 | 39.38 | 40.19 | 00:00:00 | | 2000-08-09 | 2,769,400 | 40.06 | 40.88 | 39.31 | 39.56 | 00:00:00 | | 2000-08-10 | 2,413,500 | 39.31 | 40.81 | 39.31 | 40.56 | 00:00:00 | | 2000-08-11 | 2,871,000 | 40.94 | 41.31 | 40.56 | 40.94 | 00:00:00 | | 2000-08-14 | 1,633,400 | 40.31 | 40.41 | 39.75 | 40.19 | 00:00:00 | | 2000-08-15 | 3,970,400 | 39.88 | 40.81 | 39.75 | 40.19 | 00:00:00 | | 2000-08-16 | 4,167,200 | 40.88 | 41.19 | 40.56 | 40.81 | 00:00:00 | | 2000-08-17 | 2,611,400 | 41.19 | 41.19 | 40.56 | 40.94 | 00:00:00 | | 2000-08-18 | 3,735,100 | 40.56 | 40.81 | 39.63 | 40.19 | 00:00:00 | | 2000-08-21 | 4,377,600 | 42.25 | 42.25 | 41.13 | 41.81 | 00:00:00 | | 2000-08-22 | 2,328,200 | 41.94 | 42.19 | 41.56 | 42.06 | 00:00:00 | | 2000-08-23 | 1,939,900 | 41.63 | 42.00 | 41.50 | 41.63 | 00:00:00 | | 2000-08-24 | 1,865,300 | 41.56 | 41.69 | 40.75 | 40.94 | 00:00:00 | | 2000-08-25 | 2,233,900 | 40.63 | 42.13 | 40.38 | 41.88 | 00:00:00 | | 2000-08-28 | 3,738,100 | 42.50 | 43.50 | 42.00 | 43.25 | 00:00:00 | | 2000-08-29 | 2,248,600 | 43.00 | 43.00 | 42.25 | 42.56 | 00:00:00 | | 2000-08-30 | 3,242,400 | 42.63 | 43.75 | 42.44 | 43.06 | 00:00:00 | | 2000-08-31 | 5,451,300 | 44.00 | 45.00 | 43.38 | 43.77 | 00:00:00 | | 2000-09-01 | 1,798,400 | 44.00 | 44.38 | 43.25 | 43.25 | 00:00:00 | | 2000-09-05 | 2,727,800 | 42.81 | 42.94 | 42.00 | 42.69 | 00:00:00 | | 2000-09-06 | 2,737,100 | 42.56 | 42.75 | 41.75 | 42.38 | 00:00:00 | | 2000-09-07 | 1,734,400 | 42.50 | 43.44 | 42.13 | 43.19 | 00:00:00 | | 2000-09-08 | 2,318,500 | 43.19 | 44.19 | 43.00 | 44.13 | 00:00:00 | | 2000-09-11 | 2,606,200 | 43.94 | 44.94 | 43.81 | 44.94 | 00:00:00 | | 2000-09-12 | 2,148,400 | 44.50 | 45.00 | 44.06 | 44.88 | 00:00:00 | | 2000-09-13 | 2,056,900 | 44.63 | 44.88 | 43.69 | 44.25 | 00:00:00 | | 2000-09-14 | 3,128,500 | 44.00 | 44.38 | 43.25 | 44.00 | 00:00:00 | | 2000-09-15 | 3,907,000 | 43.56 | 49.00 | 43.25 | 48.00 | 00:00:00 | | 2000-09-18 | 7,581,600 | 44.94 | 46.81 | 43.63 | 44.25 | 00:00:00 | | 2000-09-19 | 3,999,300 | 43.81 | 43.94 | 43.06 | 43.50 | 00:00:00 | | 2000-09-20 | 2,336,800 | 43.50 | 43.94 | 43.13 | 43.94 | 00:00:00 | | 2000-09-21 | 4,809,900 | 43.94 | 46.50 | 43.75 | 46.00 | 00:00:00 | | 2000-09-22 | 6,078,200 | 47.00 | 48.50 | 46.63 | 48.50 | 00:00:00 | | 2000-09-25 | 3,902,300 | 48.00 | 48.25 | 47.63 | 48.00 | 00:00:00 | | 2000-09-26 | 3,664,700 | 47.25 | 47.63 | 45.75 | 46.50 | 00:00:00 | | 2000-09-27 | 2,881,100 | 46.00 | 46.88 | 45.44 | 46.75 | 00:00:00 | | 2000-09-28 | 3,095,500 | 46.25 | 47.25 | 46.13 | 46.69 | 00:00:00 | | 2000-09-29 | 3,197,600 | 46.50 | 48.00 | 46.44 | 47.56 | 00:00:00 | | 2000-10-02 | 2,545,700 | 47.94 | 48.00 | 47.31 | 47.94 | 00:00:00 | | 2000-10-03 | 2,925,100 | 47.81 | 48.38 | 47.44 | 48.25 | 00:00:00 | | 2000-10-04 | 2,200,900 | 48.25 | 48.38 | 47.25 | 47.38 | 00:00:00 | | 2000-10-05 | 3,875,700 | 47.50 | 48.63 | 47.50 | 47.63 | 00:00:00 | | 2000-10-06 | 2,785,600 | 48.13 | 48.94 | 47.31 | 47.94 | 00:00:00 | | 2000-10-09 | 1,581,400 | 48.38 | 48.50 | 47.19 | 47.69 | 00:00:00 | | 2000-10-10 | 5,965,900 | 46.75 | 49.63 | 46.63 | 49.06 | 00:00:00 | | 2000-10-11 | 5,728,800 | 49.25 | 50.75 | 49.13 | 50.06 | 00:00:00 | | 2000-10-12 | 6,506,300 | 50.19 | 50.88 | 49.56 | 49.75 | 00:00:00 | | 2000-10-13 | 5,054,400 | 49.06 | 50.25 | 48.69 | 50.25 | 00:00:00 | | 2000-10-16 | 5,851,700 | 50.25 | 51.31 | 49.88 | 50.44 | 00:00:00 | | 2000-10-17 | 5,352,600 | 51.25 | 52.44 | 50.44 | 51.50 | 00:00:00 | | 2000-10-18 | 6,002,400 | 51.50 | 52.75 | 50.88 | 51.00 | 00:00:00 | | 2000-10-19 | 4,786,600 | 49.88 | 50.00 | 47.81 | 48.75 | 00:00:00 | | 2000-10-20 | 2,778,300 | 48.13 | 49.00 | 48.13 | 48.81 | 00:00:00 | | 2000-10-23 | 3,141,900 | 49.06 | 50.50 | 48.69 | 49.31 | 00:00:00 | | 2000-10-24 | 3,711,400 | 49.50 | 50.19 | 48.31 | 49.25 | 00:00:00 | | 2000-10-25 | 5,832,400 | 49.88 | 51.63 | 49.69 | 51.44 | 00:00:00 | | 2000-10-26 | 4,566,400 | 51.50 | 52.56 | 50.44 | 51.06 | 00:00:00 | | 2000-10-27 | 3,796,600 | 50.38 | 52.38 | 50.06 | 51.69 | 00:00:00 | | 2000-10-30 | 6,017,400 | 51.88 | 54.00 | 51.63 | 54.00 | 00:00:00 | | 2000-10-31 | 4,501,500 | 54.00 | 54.06 | 52.25 | 52.81 | 00:00:00 | | 2000-11-01 | 2,389,600 | 51.75 | 52.94 | 51.75 | 52.88 | 00:00:00 | | 2000-11-02 | 2,809,800 | 52.50 | 53.81 | 51.81 | 53.50 | 00:00:00 | | 2000-11-03 | 3,004,400 | 53.50 | 53.88 | 52.06 | 52.75 | 00:00:00 | | 2000-11-06 | 3,529,800 | 52.06 | 53.75 | 51.56 | 52.63 | 00:00:00 | | 2000-11-07 | 2,739,400 | 52.56 | 53.19 | 52.00 | 52.31 | 00:00:00 | | 2000-11-08 | 3,200,200 | 52.88 | 53.44 | 52.50 | 52.50 | 00:00:00 | | 2000-11-09 | 3,394,900 | 52.50 | 53.25 | 50.56 | 52.38 | 00:00:00 | | 2000-11-10 | 2,358,400 | 52.00 | 53.19 | 51.63 | 52.56 | 00:00:00 | | 2000-11-13 | 3,838,700 | 52.38 | 52.38 | 49.25 | 51.25 | 00:00:00 | | 2000-11-14 | 3,355,900 | 50.63 | 50.94 | 49.56 | 50.88 | 00:00:00 | | 2000-11-15 | 3,511,100 | 50.75 | 53.38 | 50.44 | 53.25 | 00:00:00 | | 2000-11-16 | 2,241,800 | 53.25 | 53.38 | 52.56 | 52.88 | 00:00:00 | | 2000-11-17 | 2,434,300 | 52.88 | 53.19 | 51.50 | 52.13 | 00:00:00 | | 2000-11-20 | 1,569,300 | 52.63 | 53.13 | 52.13 | 52.69 | 00:00:00 | | 2000-11-21 | 4,548,500 | 52.00 | 54.13 | 52.00 | 53.88 | 00:00:00 | | 2000-11-22 | 2,900,700 | 52.88 | 53.81 | 52.44 | 53.56 | 00:00:00 | | 2000-11-24 | 780,600 | 53.50 | 53.50 | 52.50 | 53.06 | 00:00:00 | | 2000-11-27 | 2,568,200 | 53.00 | 53.38 | 52.25 | 53.00 | 00:00:00 | | 2000-11-28 | 4,004,100 | 53.00 | 55.00 | 52.75 | 54.75 | 00:00:00 | | 2000-11-29 | 3,640,100 | 55.00 | 55.88 | 54.94 | 55.75 | 00:00:00 | | 2000-11-30 | 4,381,200 | 55.94 | 56.25 | 54.19 | 55.06 | 00:00:00 | | 2000-12-01 | 4,003,100 | 54.50 | 54.50 | 51.75 | 52.88 | 00:00:00 | | 2000-12-04 | 2,920,000 | 51.81 | 54.81 | 51.75 | 54.06 | 00:00:00 | | 2000-12-05 | 3,819,600 | 54.69 | 55.75 | 53.50 | 53.75 | 00:00:00 | | 2000-12-06 | 3,816,100 | 53.50 | 54.00 | 50.44 | 51.19 | 00:00:00 | | 2000-12-07 | 3,414,200 | 50.56 | 51.94 | 50.50 | 51.06 | 00:00:00 | | 2000-12-08 | 4,189,600 | 51.06 | 51.06 | 49.06 | 49.69 | 00:00:00 | | 2000-12-11 | 2,773,500 | 49.94 | 50.69 | 49.56 | 50.06 | 00:00:00 | | 2000-12-12 | 2,605,400 | 50.00 | 50.81 | 49.88 | 50.19 | 00:00:00 | | 2000-12-13 | 3,142,600 | 50.69 | 52.81 | 50.56 | 51.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
