|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 8,164,100 | 45.20 | 45.39 | 44.51 | 45.00 | 00:00:00 | | 2009-07-22 | 10,086,800 | 45.01 | 45.25 | 44.01 | 44.22 | 00:00:00 | | 2009-07-23 | 16,827,100 | 44.41 | 44.45 | 43.45 | 43.84 | 00:00:00 | | 2009-07-24 | 9,129,400 | 43.94 | 45.09 | 43.80 | 45.01 | 00:00:00 | | 2009-07-27 | 6,304,600 | 45.13 | 45.38 | 44.49 | 45.03 | 00:00:00 | | 2009-07-28 | 7,339,900 | 44.96 | 45.60 | 44.90 | 45.43 | 00:00:00 | | 2009-07-29 | 6,266,000 | 45.38 | 45.87 | 45.12 | 45.69 | 00:00:00 | | 2009-07-30 | 9,626,000 | 45.98 | 46.29 | 45.45 | 45.70 | 00:00:00 | | 2009-07-31 | 9,640,500 | 45.74 | 46.01 | 44.92 | 44.99 | 00:00:00 | | 2009-08-03 | 10,087,100 | 45.08 | 45.12 | 44.20 | 44.82 | 00:00:00 | | 2009-08-04 | 10,496,200 | 44.66 | 44.79 | 44.23 | 44.30 | 00:00:00 | | 2009-08-05 | 7,876,600 | 44.35 | 44.35 | 43.97 | 44.00 | 00:00:00 | | 2009-08-06 | 9,792,500 | 44.17 | 44.18 | 43.49 | 43.63 | 00:00:00 | | 2009-08-07 | 7,068,800 | 43.96 | 44.03 | 43.72 | 43.84 | 00:00:00 | | 2009-08-10 | 8,067,900 | 43.70 | 44.56 | 43.51 | 44.52 | 00:00:00 | | 2009-08-11 | 6,510,600 | 44.52 | 44.88 | 44.43 | 44.70 | 00:00:00 | | 2009-08-12 | 12,411,300 | 44.43 | 44.55 | 43.75 | 44.01 | 00:00:00 | | 2009-08-13 | 8,186,300 | 44.02 | 44.38 | 43.66 | 44.32 | 00:00:00 | | 2009-08-14 | 6,943,600 | 44.50 | 44.71 | 43.93 | 44.36 | 00:00:00 | | 2009-08-17 | 9,151,200 | 44.00 | 44.95 | 43.90 | 44.76 | 00:00:00 | | 2009-08-18 | 7,170,100 | 44.80 | 44.81 | 44.13 | 44.33 | 00:00:00 | | 2009-08-19 | 9,126,800 | 44.14 | 45.29 | 44.10 | 45.17 | 00:00:00 | | 2009-08-20 | 5,106,300 | 45.19 | 45.43 | 44.83 | 45.28 | 00:00:00 | | 2009-08-21 | 8,468,800 | 45.58 | 46.00 | 45.31 | 45.39 | 00:00:00 | | 2009-08-24 | 9,219,000 | 45.73 | 46.13 | 45.25 | 46.08 | 00:00:00 | | 2009-08-25 | 6,928,200 | 46.02 | 46.31 | 45.90 | 45.92 | 00:00:00 | | 2009-08-26 | 6,598,600 | 45.82 | 46.39 | 45.75 | 46.07 | 00:00:00 | | 2009-08-27 | 7,803,100 | 46.17 | 46.66 | 45.91 | 46.61 | 00:00:00 | | 2009-08-28 | 6,282,900 | 46.64 | 46.65 | 45.69 | 45.92 | 00:00:00 | | 2009-08-31 | 9,850,100 | 45.77 | 46.27 | 45.02 | 45.23 | 00:00:00 | | 2009-09-01 | 7,516,100 | 45.08 | 45.74 | 44.84 | 45.12 | 00:00:00 | | 2009-09-02 | 6,775,500 | 45.10 | 45.39 | 44.72 | 45.00 | 00:00:00 | | 2009-09-03 | 5,523,000 | 45.23 | 45.23 | 44.75 | 45.06 | 00:00:00 | | 2009-09-04 | 5,118,700 | 45.15 | 45.67 | 44.89 | 45.63 | 00:00:00 | | 2009-09-08 | 7,230,800 | 45.67 | 45.91 | 45.25 | 45.91 | 00:00:00 | | 2009-09-09 | 8,410,800 | 45.99 | 46.62 | 45.86 | 46.36 | 00:00:00 | | 2009-09-10 | 9,914,400 | 46.37 | 46.87 | 45.81 | 46.87 | 00:00:00 | | 2009-09-11 | 8,004,200 | 46.89 | 46.98 | 46.56 | 46.83 | 00:00:00 | | 2009-09-14 | 10,236,900 | 46.82 | 47.46 | 46.71 | 47.33 | 00:00:00 | | 2009-09-15 | 7,196,600 | 47.34 | 47.50 | 46.95 | 47.09 | 00:00:00 | | 2009-09-16 | 7,632,800 | 47.28 | 47.28 | 46.30 | 46.72 | 00:00:00 | | 2009-09-17 | 6,964,400 | 46.74 | 47.00 | 46.36 | 46.36 | 00:00:00 | | 2009-09-18 | 15,004,300 | 46.47 | 46.47 | 45.80 | 45.97 | 00:00:00 | | 2009-09-21 | 7,130,600 | 45.81 | 46.65 | 45.80 | 46.52 | 00:00:00 | | 2009-09-22 | 8,205,200 | 46.67 | 46.93 | 46.40 | 46.73 | 00:00:00 | | 2009-09-23 | 6,173,600 | 46.87 | 46.87 | 46.09 | 46.13 | 00:00:00 | | 2009-09-24 | 11,838,400 | 46.29 | 47.02 | 46.01 | 46.94 | 00:00:00 | | 2009-09-25 | 11,421,100 | 46.76 | 47.78 | 46.76 | 47.33 | 00:00:00 | | 2009-09-28 | 18,532,200 | 49.15 | 49.69 | 48.49 | 48.58 | 00:00:00 | | 2009-09-29 | 11,872,400 | 48.98 | 49.58 | 48.80 | 49.10 | 00:00:00 | | 2009-09-30 | 10,476,100 | 49.15 | 49.53 | 48.68 | 49.47 | 00:00:00 | | 2009-10-01 | 10,720,500 | 49.46 | 49.75 | 48.62 | 48.68 | 00:00:00 | | 2009-10-02 | 12,817,400 | 48.41 | 50.00 | 48.41 | 49.84 | 00:00:00 | | 2009-10-05 | 11,333,600 | 49.93 | 50.43 | 49.62 | 50.33 | 00:00:00 | | 2009-10-06 | 8,838,100 | 50.50 | 50.71 | 49.85 | 50.18 | 00:00:00 | | 2009-10-07 | 5,714,500 | 50.09 | 52.10 | 49.93 | 50.04 | 00:00:00 | | 2009-10-08 | 5,907,100 | 50.33 | 50.75 | 49.86 | 50.11 | 00:00:00 | | 2009-10-09 | 5,459,200 | 50.05 | 50.45 | 49.91 | 50.08 | 00:00:00 | | 2009-10-12 | 7,296,000 | 50.43 | 50.43 | 49.82 | 50.00 | 00:00:00 | | 2009-10-13 | 8,134,900 | 49.77 | 49.96 | 49.32 | 49.65 | 00:00:00 | | 2009-10-14 | 13,320,100 | 50.72 | 51.49 | 50.24 | 51.20 | 00:00:00 | | 2009-10-15 | 10,071,500 | 51.42 | 52.16 | 51.20 | 51.91 | 00:00:00 | | 2009-10-16 | 8,689,500 | 51.62 | 51.88 | 51.33 | 51.43 | 00:00:00 | | 2009-10-19 | 8,599,400 | 51.46 | 52.36 | 51.40 | 52.23 | 00:00:00 | | 2009-10-20 | 7,779,800 | 51.98 | 52.31 | 51.73 | 51.86 | 00:00:00 | | 2009-10-21 | 7,040,700 | 51.91 | 51.96 | 51.06 | 51.15 | 00:00:00 | | 2009-10-22 | 7,464,300 | 51.12 | 52.31 | 50.81 | 52.17 | 00:00:00 | | 2009-10-23 | 5,979,700 | 51.98 | 52.17 | 50.97 | 51.31 | 00:00:00 | | 2009-10-26 | 6,077,200 | 51.38 | 51.72 | 50.52 | 50.89 | 00:00:00 | | 2009-10-27 | 5,805,500 | 50.52 | 51.50 | 50.52 | 51.22 | 00:00:00 | | 2009-10-28 | 5,747,000 | 51.13 | 51.59 | 51.00 | 51.02 | 00:00:00 | | 2009-10-29 | 6,747,600 | 51.02 | 51.02 | 50.28 | 50.86 | 00:00:00 | | 2009-10-30 | 6,997,000 | 50.83 | 51.20 | 50.40 | 50.57 | 00:00:00 | | 2009-11-02 | 5,676,700 | 50.83 | 51.15 | 50.50 | 50.91 | 00:00:00 | | 2009-11-03 | 6,188,800 | 50.88 | 50.89 | 50.07 | 50.43 | 00:00:00 | | 2009-11-04 | 5,539,800 | 50.50 | 51.50 | 50.50 | 50.91 | 00:00:00 | | 2009-11-05 | 4,986,500 | 51.04 | 51.77 | 50.98 | 51.62 | 00:00:00 | | 2009-11-06 | 3,994,700 | 51.45 | 51.59 | 51.07 | 51.53 | 00:00:00 | | 2009-11-09 | 5,215,200 | 51.78 | 52.40 | 51.55 | 52.35 | 00:00:00 | | 2009-11-10 | 5,540,200 | 52.19 | 52.99 | 52.15 | 52.80 | 00:00:00 | | 2009-11-11 | 6,146,800 | 53.42 | 53.55 | 53.01 | 53.26 | 00:00:00 | | 2009-11-12 | 4,780,300 | 53.39 | 53.80 | 53.01 | 53.23 | 00:00:00 | | 2009-11-13 | 5,955,400 | 53.40 | 53.50 | 52.78 | 52.95 | 00:00:00 | | 2009-11-16 | 6,784,900 | 53.53 | 53.89 | 53.14 | 53.63 | 00:00:00 | | 2009-11-17 | 5,592,600 | 53.62 | 53.62 | 53.08 | 53.31 | 00:00:00 | | 2009-11-18 | 4,831,900 | 53.31 | 53.31 | 52.50 | 53.18 | 00:00:00 | | 2009-11-19 | 6,741,500 | 52.89 | 53.20 | 52.57 | 52.96 | 00:00:00 | | 2009-11-20 | 6,397,800 | 53.25 | 53.74 | 52.84 | 53.64 | 00:00:00 | | 2009-11-23 | 9,329,100 | 53.72 | 53.84 | 52.98 | 53.13 | 00:00:00 | | 2009-11-24 | 8,639,100 | 53.22 | 54.49 | 52.50 | 54.24 | 00:00:00 | | 2009-11-25 | 4,186,900 | 54.30 | 54.59 | 54.11 | 54.41 | 00:00:00 | | 2009-11-27 | 2,889,900 | 53.49 | 54.34 | 53.29 | 54.08 | 00:00:00 | | 2009-11-30 | 7,046,000 | 54.20 | 54.55 | 53.69 | 54.49 | 00:00:00 | | 2009-12-01 | 10,214,900 | 54.85 | 54.87 | 54.22 | 54.48 | 00:00:00 | | 2009-12-02 | 5,559,000 | 54.49 | 54.97 | 54.24 | 54.44 | 00:00:00 | | 2009-12-03 | 5,347,400 | 54.41 | 54.69 | 54.13 | 54.24 | 00:00:00 | | 2009-12-04 | 6,296,300 | 54.57 | 54.65 | 53.40 | 53.78 | 00:00:00 | | 2009-12-07 | 5,333,700 | 53.84 | 54.25 | 53.62 | 53.66 | 00:00:00 | | 2009-12-08 | 5,786,400 | 53.52 | 53.64 | 52.94 | 53.24 | 00:00:00 | | 2009-12-09 | 4,614,900 | 53.50 | 53.67 | 53.14 | 53.61 | 00:00:00 | | 2009-12-10 | 6,268,800 | 53.57 | 54.34 | 53.53 | 54.07 | 00:00:00 | | 2009-12-11 | 5,346,900 | 54.00 | 54.35 | 53.65 | 53.77 | 00:00:00 | | 2009-12-14 | 4,491,900 | 53.78 | 54.31 | 53.75 | 53.78 | 00:00:00 | | 2009-12-15 | 4,411,800 | 53.78 | 54.22 | 53.52 | 53.99 | 00:00:00 | | 2009-12-16 | 5,395,700 | 54.25 | 54.45 | 53.77 | 53.88 | 00:00:00 | | 2009-12-17 | 5,406,900 | 53.76 | 53.83 | 53.16 | 53.58 | 00:00:00 | | 2009-12-18 | 9,409,400 | 53.75 | 53.75 | 53.00 | 53.34 | 00:00:00 | | 2009-12-21 | 5,880,900 | 53.58 | 54.20 | 53.42 | 53.92 | 00:00:00 | | 2009-12-22 | 4,857,900 | 54.04 | 54.29 | 54.02 | 54.12 | 00:00:00 | | 2009-12-23 | 2,757,800 | 54.22 | 54.37 | 53.97 | 54.09 | 00:00:00 | | 2009-12-24 | 1,519,400 | 54.07 | 54.42 | 54.04 | 54.15 | 00:00:00 | | 2009-12-28 | 4,086,600 | 54.16 | 54.55 | 54.06 | 54.53 | 00:00:00 | | 2009-12-29 | 4,452,700 | 54.63 | 54.93 | 54.22 | 54.26 | 00:00:00 | | 2009-12-30 | 3,590,400 | 53.91 | 54.55 | 53.90 | 54.54 | 00:00:00 | | 2009-12-31 | 2,993,400 | 54.47 | 54.65 | 53.94 | 53.99 | 00:00:00 | | 2010-01-04 | 5,195,800 | 54.19 | 54.56 | 53.92 | 54.46 | 00:00:00 | | 2010-01-05 | 5,067,700 | 54.47 | 54.47 | 53.75 | 54.02 | 00:00:00 | | 2010-01-06 | 5,470,400 | 53.94 | 54.39 | 53.85 | 54.32 | 00:00:00 | | 2010-01-07 | 6,168,900 | 54.31 | 54.78 | 54.07 | 54.77 | 00:00:00 | | 2010-01-08 | 5,828,900 | 54.76 | 55.25 | 54.68 | 55.05 | 00:00:00 | | 2010-01-11 | 5,252,500 | 55.30 | 55.48 | 55.07 | 55.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
