|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 13,959,700 | 54.71 | 55.13 | 53.91 | 54.96 | 00:00:00 | | 2009-01-29 | 13,930,900 | 54.59 | 55.48 | 54.28 | 55.41 | 00:00:00 | | 2009-01-30 | 12,341,000 | 55.02 | 55.83 | 54.72 | 55.44 | 00:00:00 | | 2009-02-02 | 9,647,900 | 53.84 | 55.84 | 53.11 | 55.57 | 00:00:00 | | 2009-02-03 | 15,182,200 | 55.89 | 57.39 | 55.36 | 56.98 | 00:00:00 | | 2009-02-04 | 11,245,900 | 57.15 | 57.30 | 55.76 | 55.91 | 00:00:00 | | 2009-02-05 | 8,422,900 | 55.84 | 56.70 | 55.10 | 56.53 | 00:00:00 | | 2009-02-06 | 10,405,200 | 56.48 | 57.24 | 56.37 | 57.15 | 00:00:00 | | 2009-02-09 | 11,210,900 | 57.20 | 57.36 | 56.28 | 57.25 | 00:00:00 | | 2009-02-10 | 11,465,000 | 57.07 | 57.25 | 55.37 | 55.79 | 00:00:00 | | 2009-02-11 | 7,760,000 | 56.10 | 56.23 | 55.29 | 55.70 | 00:00:00 | | 2009-02-12 | 6,751,100 | 55.28 | 56.13 | 54.56 | 56.13 | 00:00:00 | | 2009-02-13 | 7,260,100 | 56.07 | 56.30 | 54.75 | 54.94 | 00:00:00 | | 2009-02-17 | 7,823,200 | 54.58 | 54.77 | 53.34 | 53.93 | 00:00:00 | | 2009-02-18 | 6,277,600 | 54.16 | 54.46 | 53.63 | 54.20 | 00:00:00 | | 2009-02-19 | 7,086,100 | 53.64 | 54.80 | 53.64 | 54.46 | 00:00:00 | | 2009-02-20 | 8,966,500 | 54.00 | 54.66 | 53.60 | 54.03 | 00:00:00 | | 2009-02-23 | 6,827,100 | 53.44 | 54.49 | 53.27 | 53.40 | 00:00:00 | | 2009-02-24 | 8,885,300 | 53.81 | 54.93 | 53.62 | 54.74 | 00:00:00 | | 2009-02-25 | 9,274,900 | 54.59 | 54.78 | 53.28 | 53.62 | 00:00:00 | | 2009-02-26 | 13,335,400 | 53.66 | 54.09 | 50.54 | 50.58 | 00:00:00 | | 2009-02-27 | 19,401,500 | 49.33 | 49.66 | 47.24 | 47.34 | 00:00:00 | | 2009-03-02 | 16,179,400 | 46.69 | 47.40 | 45.39 | 47.04 | 00:00:00 | | 2009-03-03 | 13,424,700 | 47.35 | 47.58 | 45.81 | 45.82 | 00:00:00 | | 2009-03-04 | 11,831,500 | 46.50 | 47.86 | 45.53 | 47.18 | 00:00:00 | | 2009-03-05 | 9,752,000 | 46.40 | 47.23 | 45.65 | 46.04 | 00:00:00 | | 2009-03-06 | 10,160,000 | 46.34 | 47.25 | 46.01 | 46.89 | 00:00:00 | | 2009-03-09 | 9,965,000 | 46.45 | 47.32 | 46.12 | 46.65 | 00:00:00 | | 2009-03-10 | 11,527,500 | 47.30 | 47.43 | 46.34 | 46.98 | 00:00:00 | | 2009-03-11 | 14,744,300 | 47.30 | 47.30 | 44.42 | 44.47 | 00:00:00 | | 2009-03-12 | 13,067,400 | 44.36 | 47.28 | 44.10 | 46.65 | 00:00:00 | | 2009-03-13 | 13,270,100 | 46.94 | 47.18 | 46.01 | 46.85 | 00:00:00 | | 2009-03-16 | 11,536,700 | 47.28 | 48.41 | 47.26 | 47.85 | 00:00:00 | | 2009-03-17 | 10,784,000 | 47.92 | 49.17 | 47.76 | 49.14 | 00:00:00 | | 2009-03-18 | 8,617,700 | 48.91 | 49.56 | 48.34 | 48.63 | 00:00:00 | | 2009-03-19 | 9,274,000 | 48.98 | 48.99 | 47.01 | 47.53 | 00:00:00 | | 2009-03-20 | 9,514,800 | 48.00 | 48.24 | 47.27 | 47.54 | 00:00:00 | | 2009-03-23 | 7,162,500 | 48.28 | 48.76 | 47.75 | 48.76 | 00:00:00 | | 2009-03-24 | 15,409,600 | 48.36 | 48.92 | 46.14 | 46.46 | 00:00:00 | | 2009-03-25 | 19,673,800 | 46.88 | 47.00 | 45.04 | 46.03 | 00:00:00 | | 2009-03-26 | 16,731,700 | 46.44 | 46.46 | 44.75 | 46.45 | 00:00:00 | | 2009-03-27 | 11,019,500 | 46.04 | 47.12 | 45.87 | 46.60 | 00:00:00 | | 2009-03-30 | 14,159,600 | 46.69 | 48.12 | 46.65 | 47.89 | 00:00:00 | | 2009-03-31 | 10,325,900 | 48.26 | 48.80 | 47.63 | 47.70 | 00:00:00 | | 2009-04-01 | 12,180,900 | 47.12 | 47.13 | 46.00 | 46.70 | 00:00:00 | | 2009-04-02 | 17,552,300 | 47.48 | 47.48 | 45.35 | 45.38 | 00:00:00 | | 2009-04-03 | 13,968,400 | 45.55 | 46.15 | 43.77 | 44.12 | 00:00:00 | | 2009-04-06 | 17,043,300 | 43.86 | 44.32 | 42.76 | 43.36 | 00:00:00 | | 2009-04-07 | 13,019,600 | 43.11 | 43.68 | 42.62 | 42.92 | 00:00:00 | | 2009-04-08 | 15,583,000 | 43.28 | 44.50 | 43.07 | 43.67 | 00:00:00 | | 2009-04-09 | 14,986,400 | 44.46 | 44.46 | 42.86 | 44.03 | 00:00:00 | | 2009-04-13 | 10,061,100 | 43.86 | 45.03 | 43.82 | 44.38 | 00:00:00 | | 2009-04-14 | 13,590,100 | 44.53 | 44.91 | 44.16 | 44.71 | 00:00:00 | | 2009-04-15 | 26,742,600 | 43.41 | 44.21 | 41.88 | 42.66 | 00:00:00 | | 2009-04-16 | 14,541,300 | 43.00 | 43.10 | 42.26 | 42.69 | 00:00:00 | | 2009-04-17 | 15,403,600 | 42.88 | 44.13 | 42.66 | 43.89 | 00:00:00 | | 2009-04-20 | 12,363,600 | 43.92 | 44.44 | 43.73 | 44.09 | 00:00:00 | | 2009-04-21 | 9,381,000 | 44.23 | 44.93 | 43.87 | 44.37 | 00:00:00 | | 2009-04-22 | 13,817,700 | 44.13 | 44.14 | 42.35 | 42.50 | 00:00:00 | | 2009-04-23 | 10,575,700 | 42.57 | 43.44 | 42.01 | 43.36 | 00:00:00 | | 2009-04-24 | 9,309,600 | 43.57 | 43.90 | 42.88 | 43.09 | 00:00:00 | | 2009-04-27 | 7,758,200 | 43.00 | 43.86 | 42.86 | 43.16 | 00:00:00 | | 2009-04-28 | 6,943,600 | 43.05 | 43.41 | 42.90 | 43.01 | 00:00:00 | | 2009-04-29 | 8,107,800 | 43.13 | 43.18 | 42.39 | 42.62 | 00:00:00 | | 2009-04-30 | 16,856,600 | 43.00 | 43.07 | 41.37 | 41.85 | 00:00:00 | | 2009-05-01 | 8,875,400 | 41.94 | 42.04 | 41.27 | 41.52 | 00:00:00 | | 2009-05-04 | 11,686,600 | 42.37 | 43.27 | 42.10 | 43.18 | 00:00:00 | | 2009-05-05 | 9,379,100 | 43.20 | 44.00 | 43.13 | 43.73 | 00:00:00 | | 2009-05-06 | 9,990,600 | 43.63 | 44.00 | 42.38 | 42.93 | 00:00:00 | | 2009-05-07 | 12,810,200 | 43.24 | 44.76 | 43.00 | 44.62 | 00:00:00 | | 2009-05-08 | 9,729,400 | 45.15 | 45.50 | 44.65 | 44.93 | 00:00:00 | | 2009-05-11 | 6,470,900 | 44.96 | 45.43 | 44.52 | 44.87 | 00:00:00 | | 2009-05-12 | 9,160,000 | 45.06 | 45.83 | 44.92 | 45.41 | 00:00:00 | | 2009-05-13 | 7,827,600 | 45.15 | 46.31 | 45.04 | 45.50 | 00:00:00 | | 2009-05-14 | 9,605,700 | 45.47 | 45.56 | 44.62 | 44.63 | 00:00:00 | | 2009-05-15 | 15,919,200 | 44.55 | 44.65 | 43.26 | 43.32 | 00:00:00 | | 2009-05-18 | 10,105,500 | 43.59 | 43.83 | 42.88 | 43.20 | 00:00:00 | | 2009-05-19 | 7,947,200 | 43.24 | 43.55 | 42.75 | 42.88 | 00:00:00 | | 2009-05-20 | 9,997,400 | 43.23 | 43.81 | 43.00 | 43.08 | 00:00:00 | | 2009-05-21 | 6,316,000 | 43.01 | 43.43 | 42.80 | 43.32 | 00:00:00 | | 2009-05-22 | 7,443,500 | 43.54 | 44.55 | 43.32 | 43.94 | 00:00:00 | | 2009-05-26 | 7,472,200 | 44.24 | 44.91 | 43.65 | 44.57 | 00:00:00 | | 2009-05-27 | 5,950,600 | 44.50 | 44.74 | 44.28 | 44.39 | 00:00:00 | | 2009-05-28 | 5,947,700 | 44.22 | 44.89 | 44.17 | 44.60 | 00:00:00 | | 2009-05-29 | 7,288,300 | 44.69 | 45.12 | 44.07 | 45.06 | 00:00:00 | | 2009-06-01 | 6,872,500 | 45.30 | 45.42 | 44.66 | 44.98 | 00:00:00 | | 2009-06-02 | 5,471,300 | 44.82 | 45.53 | 44.76 | 45.15 | 00:00:00 | | 2009-06-03 | 8,012,600 | 44.98 | 45.46 | 44.68 | 45.12 | 00:00:00 | | 2009-06-04 | 8,012,200 | 45.18 | 45.30 | 44.35 | 44.75 | 00:00:00 | | 2009-06-05 | 7,114,000 | 44.91 | 45.26 | 44.35 | 44.98 | 00:00:00 | | 2009-06-08 | 6,001,900 | 44.64 | 45.06 | 44.27 | 44.73 | 00:00:00 | | 2009-06-09 | 4,786,100 | 44.92 | 44.95 | 44.35 | 44.35 | 00:00:00 | | 2009-06-10 | 10,012,900 | 44.60 | 44.70 | 43.90 | 44.15 | 00:00:00 | | 2009-06-11 | 9,210,000 | 44.21 | 45.09 | 44.19 | 44.56 | 00:00:00 | | 2009-06-12 | 10,284,200 | 44.47 | 46.00 | 44.47 | 45.42 | 00:00:00 | | 2009-06-15 | 9,200,500 | 45.65 | 45.65 | 44.58 | 44.73 | 00:00:00 | | 2009-06-16 | 7,821,100 | 44.70 | 45.22 | 44.22 | 44.73 | 00:00:00 | | 2009-06-17 | 8,789,800 | 44.77 | 46.22 | 44.75 | 45.92 | 00:00:00 | | 2009-06-18 | 15,101,200 | 46.07 | 47.92 | 46.07 | 47.66 | 00:00:00 | | 2009-06-19 | 14,506,300 | 47.84 | 48.26 | 47.26 | 47.58 | 00:00:00 | | 2009-06-22 | 9,136,300 | 47.18 | 47.36 | 46.58 | 46.71 | 00:00:00 | | 2009-06-23 | 6,466,500 | 46.90 | 47.20 | 46.30 | 46.86 | 00:00:00 | | 2009-06-24 | 5,980,200 | 47.20 | 47.23 | 46.57 | 46.99 | 00:00:00 | | 2009-06-25 | 7,759,500 | 46.77 | 48.37 | 46.62 | 48.02 | 00:00:00 | | 2009-06-26 | 8,191,400 | 47.88 | 48.13 | 47.29 | 47.43 | 00:00:00 | | 2009-06-29 | 6,737,900 | 47.59 | 47.84 | 46.65 | 47.82 | 00:00:00 | | 2009-06-30 | 14,135,900 | 47.23 | 47.65 | 46.26 | 47.04 | 00:00:00 | | 2009-07-01 | 8,518,500 | 47.00 | 47.09 | 46.53 | 46.64 | 00:00:00 | | 2009-07-02 | 7,551,200 | 46.30 | 46.64 | 45.75 | 46.28 | 00:00:00 | | 2009-07-06 | 7,927,600 | 45.63 | 46.33 | 45.63 | 46.00 | 00:00:00 | | 2009-07-07 | 8,514,100 | 45.42 | 46.09 | 45.22 | 45.34 | 00:00:00 | | 2009-07-08 | 9,336,900 | 45.50 | 46.49 | 45.50 | 46.31 | 00:00:00 | | 2009-07-09 | 7,402,000 | 46.41 | 46.59 | 45.44 | 45.93 | 00:00:00 | | 2009-07-10 | 6,428,600 | 45.80 | 45.80 | 45.27 | 45.41 | 00:00:00 | | 2009-07-13 | 7,411,600 | 45.18 | 46.25 | 45.00 | 46.15 | 00:00:00 | | 2009-07-14 | 7,961,500 | 46.47 | 46.82 | 45.97 | 46.49 | 00:00:00 | | 2009-07-15 | 25,929,800 | 45.70 | 45.80 | 44.23 | 45.28 | 00:00:00 | | 2009-07-16 | 12,771,000 | 45.13 | 45.21 | 44.58 | 44.94 | 00:00:00 | | 2009-07-17 | 12,352,500 | 44.52 | 44.80 | 44.20 | 44.47 | 00:00:00 | | 2009-07-20 | 8,464,800 | 44.61 | 45.03 | 44.30 | 45.01 | 00:00:00 | | 2009-07-21 | 8,164,100 | 45.20 | 45.39 | 44.51 | 45.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
