|
 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 | | 2010-01-11 | 5,252,500 | 55.30 | 55.48 | 55.07 | 55.33 | 00:00:00 | | 2010-01-12 | 5,248,700 | 55.20 | 55.55 | 55.03 | 55.17 | 00:00:00 | | 2010-01-13 | 5,056,600 | 54.86 | 55.54 | 54.85 | 55.29 | 00:00:00 | | 2010-01-14 | 4,309,800 | 55.22 | 55.62 | 55.00 | 55.35 | 00:00:00 | | 2010-01-15 | 7,740,400 | 55.36 | 55.57 | 55.16 | 55.49 | 00:00:00 | | 2010-01-19 | 7,995,200 | 55.55 | 56.50 | 55.51 | 56.20 | 00:00:00 | | 2010-01-20 | 6,755,900 | 56.23 | 56.79 | 55.61 | 56.24 | 00:00:00 | | 2010-01-21 | 8,308,800 | 56.21 | 56.50 | 55.00 | 55.56 | 00:00:00 | | 2010-01-22 | 7,004,700 | 55.33 | 55.66 | 54.40 | 54.51 | 00:00:00 | | 2010-01-25 | 4,850,500 | 54.76 | 55.51 | 54.53 | 54.70 | 00:00:00 | | 2010-01-26 | 6,628,200 | 54.57 | 54.67 | 54.26 | 54.48 | 00:00:00 | | 2010-01-27 | 11,566,900 | 54.10 | 54.14 | 53.15 | 53.90 | 00:00:00 | | 2010-01-28 | 6,648,300 | 54.10 | 54.45 | 53.64 | 53.95 | 00:00:00 | | 2010-01-29 | 9,515,400 | 54.08 | 54.08 | 52.89 | 52.94 | 00:00:00 | | 2010-02-01 | 8,809,700 | 53.11 | 53.69 | 53.08 | 53.34 | 00:00:00 | | 2010-02-02 | 8,259,400 | 53.29 | 54.60 | 53.20 | 54.44 | 00:00:00 | | 2010-02-03 | 6,793,400 | 54.37 | 54.78 | 54.10 | 54.65 | 00:00:00 | | 2010-02-04 | 9,197,500 | 54.75 | 54.75 | 53.79 | 53.82 | 00:00:00 | | 2010-02-05 | 10,817,600 | 53.63 | 54.13 | 53.30 | 53.97 | 00:00:00 | | 2010-02-08 | 7,130,400 | 53.85 | 53.95 | 53.31 | 53.35 | 00:00:00 | | 2010-02-09 | 11,145,500 | 53.64 | 53.98 | 53.34 | 53.35 | 00:00:00 | | 2010-02-10 | 7,427,000 | 53.26 | 53.49 | 52.67 | 53.26 | 00:00:00 | | 2010-02-11 | 6,435,700 | 53.27 | 53.71 | 52.93 | 53.54 | 00:00:00 | | 2010-02-12 | 8,428,200 | 53.20 | 54.00 | 53.11 | 53.93 | 00:00:00 | | 2010-02-16 | 7,553,100 | 54.24 | 54.68 | 53.77 | 54.59 | 00:00:00 | | 2010-02-17 | 6,374,500 | 54.79 | 54.98 | 54.57 | 54.75 | 00:00:00 | | 2010-02-18 | 5,359,900 | 54.69 | 55.00 | 54.67 | 54.97 | 00:00:00 | | 2010-02-19 | 9,652,100 | 54.88 | 54.89 | 54.08 | 54.38 | 00:00:00 | | 2010-02-22 | 5,741,400 | 54.49 | 54.52 | 53.96 | 54.40 | 00:00:00 | | 2010-02-23 | 6,698,600 | 54.23 | 54.47 | 53.75 | 53.97 | 00:00:00 | | 2010-02-24 | 6,785,000 | 54.19 | 54.54 | 53.91 | 54.33 | 00:00:00 | | 2010-02-25 | 5,904,300 | 53.97 | 54.19 | 53.61 | 54.12 | 00:00:00 | | 2010-02-26 | 7,041,200 | 54.18 | 54.53 | 53.85 | 54.28 | 00:00:00 | | 2010-03-01 | 4,558,900 | 54.37 | 54.65 | 54.14 | 54.29 | 00:00:00 | | 2010-03-02 | 4,999,200 | 54.22 | 54.70 | 54.13 | 54.58 | 00:00:00 | | 2010-03-03 | 6,705,600 | 54.60 | 54.84 | 53.92 | 54.08 | 00:00:00 | | 2010-03-04 | 6,361,600 | 54.49 | 54.50 | 53.91 | 54.08 | 00:00:00 | | 2010-03-05 | 7,337,000 | 54.14 | 54.39 | 54.12 | 54.32 | 00:00:00 | | 2010-03-08 | 4,311,700 | 54.37 | 54.55 | 54.12 | 54.42 | 00:00:00 | | 2010-03-09 | 5,895,700 | 54.19 | 54.96 | 54.13 | 54.80 | 00:00:00 | | 2010-03-10 | 8,157,100 | 54.81 | 55.55 | 54.72 | 55.03 | 00:00:00 | | 2010-03-11 | 5,709,900 | 55.04 | 55.55 | 54.85 | 55.54 | 00:00:00 | | 2010-03-12 | 16,231,000 | 55.04 | 55.05 | 53.72 | 54.52 | 00:00:00 | | 2010-03-15 | 7,392,000 | 54.41 | 54.80 | 54.12 | 54.80 | 00:00:00 | | 2010-03-16 | 5,959,800 | 54.84 | 54.99 | 54.47 | 54.68 | 00:00:00 | | 2010-03-17 | 7,372,700 | 54.84 | 54.88 | 54.30 | 54.50 | 00:00:00 | | 2010-03-18 | 15,374,400 | 54.44 | 54.54 | 53.61 | 53.77 | 00:00:00 | | 2010-03-19 | 16,328,400 | 53.88 | 53.90 | 53.19 | 53.46 | 00:00:00 | | 2010-03-22 | 7,515,400 | 53.40 | 54.23 | 53.30 | 53.87 | 00:00:00 | | 2010-03-23 | 4,656,200 | 54.11 | 54.39 | 53.82 | 54.34 | 00:00:00 | | 2010-03-24 | 6,336,100 | 54.25 | 54.33 | 53.76 | 53.87 | 00:00:00 | | 2010-03-25 | 8,510,800 | 54.28 | 54.31 | 53.50 | 53.52 | 00:00:00 | | 2010-03-26 | 12,003,500 | 53.70 | 53.78 | 52.44 | 52.90 | 00:00:00 | | 2010-03-29 | 10,557,400 | 53.08 | 53.15 | 52.73 | 53.12 | 00:00:00 | | 2010-03-30 | 13,429,100 | 53.03 | 53.26 | 52.49 | 52.51 | 00:00:00 | | 2010-03-31 | 7,614,600 | 52.56 | 52.99 | 52.21 | 52.68 | 00:00:00 | | 2010-04-01 | 6,191,100 | 52.80 | 52.97 | 52.58 | 52.96 | 00:00:00 | | 2010-04-05 | 5,340,400 | 52.99 | 53.25 | 52.70 | 52.93 | 00:00:00 | | 2010-04-06 | 7,246,100 | 52.87 | 53.12 | 52.58 | 52.84 | 00:00:00 | | 2010-04-07 | 9,872,900 | 52.70 | 52.93 | 52.38 | 52.50 | 00:00:00 | | 2010-04-08 | 7,250,400 | 52.59 | 52.69 | 52.20 | 52.28 | 00:00:00 | | 2010-04-09 | 5,583,700 | 52.35 | 52.85 | 52.28 | 52.73 | 00:00:00 | | 2010-04-12 | 6,457,200 | 53.00 | 53.00 | 52.39 | 52.67 | 00:00:00 | | 2010-04-13 | 6,929,300 | 52.16 | 52.48 | 52.16 | 52.28 | 00:00:00 | | 2010-04-14 | 9,130,200 | 52.42 | 52.46 | 51.93 | 52.31 | 00:00:00 | | 2010-04-15 | 7,203,600 | 52.31 | 52.45 | 52.07 | 52.36 | 00:00:00 | | 2010-04-16 | 7,946,800 | 52.24 | 52.46 | 52.02 | 52.26 | 00:00:00 | | 2010-04-19 | 9,083,800 | 52.26 | 53.13 | 52.06 | 52.91 | 00:00:00 | | 2010-04-20 | 6,382,300 | 53.03 | 53.25 | 52.92 | 53.06 | 00:00:00 | | 2010-04-21 | 12,557,600 | 52.80 | 52.95 | 51.47 | 51.78 | 00:00:00 | | 2010-04-22 | 8,059,600 | 51.59 | 51.61 | 50.84 | 51.12 | 00:00:00 | | 2010-04-23 | 9,195,100 | 51.03 | 51.21 | 50.27 | 51.20 | 00:00:00 | | 2010-04-26 | 9,431,800 | 51.08 | 51.77 | 50.06 | 50.37 | 00:00:00 | | 2010-04-27 | 10,448,700 | 50.28 | 50.56 | 49.68 | 49.77 | 00:00:00 | | 2010-04-28 | 9,310,300 | 49.94 | 50.42 | 49.41 | 50.27 | 00:00:00 | | 2010-04-29 | 9,272,200 | 50.51 | 51.13 | 50.34 | 50.75 | 00:00:00 | | 2010-04-30 | 10,704,700 | 50.85 | 51.50 | 50.63 | 51.16 | 00:00:00 | | 2010-05-03 | 8,797,700 | 51.45 | 51.59 | 50.54 | 50.87 | 00:00:00 | | 2010-05-04 | 10,417,400 | 50.66 | 50.86 | 49.72 | 50.19 | 00:00:00 | | 2010-05-05 | 10,729,700 | 50.22 | 51.07 | 49.75 | 50.15 | 00:00:00 | | 2010-05-06 | 12,495,600 | 50.14 | 50.38 | 45.60 | 49.00 | 00:00:00 | | 2010-05-07 | 12,055,900 | 49.02 | 49.16 | 48.00 | 48.72 | 00:00:00 | | 2010-05-10 | 10,271,600 | 49.80 | 50.23 | 49.24 | 49.69 | 00:00:00 | | 2010-05-11 | 8,565,700 | 49.38 | 49.73 | 49.24 | 49.40 | 00:00:00 | | 2010-05-12 | 8,845,200 | 49.57 | 49.59 | 48.89 | 49.15 | 00:00:00 | | 2010-05-13 | 9,183,200 | 49.11 | 49.11 | 48.21 | 48.61 | 00:00:00 | | 2010-05-14 | 10,008,900 | 48.43 | 48.61 | 47.78 | 48.50 | 00:00:00 | | 2010-05-17 | 7,430,400 | 48.58 | 48.77 | 47.88 | 48.43 | 00:00:00 | | 2010-05-18 | 6,966,900 | 48.71 | 48.93 | 48.00 | 48.05 | 00:00:00 | | 2010-05-19 | 9,188,100 | 47.87 | 48.35 | 47.81 | 47.94 | 00:00:00 | | 2010-05-20 | 10,861,500 | 47.47 | 47.47 | 46.47 | 46.48 | 00:00:00 | | 2010-05-21 | 16,544,800 | 45.48 | 46.98 | 45.26 | 46.94 | 00:00:00 | | 2010-05-24 | 12,938,300 | 47.04 | 48.04 | 46.87 | 47.56 | 00:00:00 | | 2010-05-25 | 12,669,100 | 47.02 | 47.25 | 46.31 | 47.23 | 00:00:00 | | 2010-05-26 | 12,253,100 | 47.56 | 48.00 | 46.94 | 47.17 | 00:00:00 | | 2010-05-27 | 8,050,100 | 47.85 | 48.13 | 47.26 | 47.87 | 00:00:00 | | 2010-05-28 | 11,075,900 | 47.77 | 48.58 | 47.50 | 47.56 | 00:00:00 | | 2010-06-01 | 8,757,000 | 47.44 | 47.72 | 46.90 | 46.94 | 00:00:00 | | 2010-06-02 | 8,989,400 | 47.00 | 47.51 | 46.51 | 47.48 | 00:00:00 | | 2010-06-03 | 4,343,900 | 47.75 | 47.82 | 47.47 | 47.73 | 00:00:00 | | 2010-06-04 | 10,244,900 | 47.04 | 47.10 | 46.37 | 46.53 | 00:00:00 | | 2010-06-07 | 9,314,600 | 46.34 | 46.62 | 46.19 | 46.23 | 00:00:00 | | 2010-06-08 | 10,919,900 | 46.08 | 46.42 | 45.67 | 46.31 | 00:00:00 | | 2010-06-09 | 8,764,800 | 46.39 | 46.55 | 45.73 | 45.86 | 00:00:00 | | 2010-06-10 | 9,185,100 | 46.38 | 47.47 | 46.34 | 47.20 | 00:00:00 | | 2010-06-11 | 5,904,700 | 47.09 | 47.40 | 46.82 | 47.20 | 00:00:00 | | 2010-06-14 | 6,796,000 | 47.44 | 47.65 | 47.28 | 47.33 | 00:00:00 | | 2010-06-15 | 9,568,500 | 47.54 | 48.21 | 47.44 | 48.17 | 00:00:00 | | 2010-06-16 | 9,407,200 | 47.79 | 48.87 | 47.67 | 48.79 | 00:00:00 | | 2010-06-17 | 7,847,000 | 48.84 | 48.85 | 48.25 | 48.63 | 00:00:00 | | 2010-06-18 | 8,990,700 | 48.86 | 49.00 | 48.40 | 48.77 | 00:00:00 | | 2010-06-21 | 7,616,000 | 49.16 | 49.23 | 48.06 | 48.30 | 00:00:00 | | 2010-06-22 | 5,942,000 | 48.32 | 48.71 | 47.95 | 47.99 | 00:00:00 | | 2010-06-23 | 6,488,300 | 48.04 | 48.16 | 47.38 | 47.56 | 00:00:00 | | 2010-06-24 | 7,047,700 | 47.38 | 47.86 | 47.23 | 47.46 | 00:00:00 | | 2010-06-25 | 13,752,400 | 47.62 | 47.64 | 47.10 | 47.19 | 00:00:00 | | 2010-06-28 | 5,456,700 | 47.25 | 47.60 | 47.04 | 47.18 | 00:00:00 | | 2010-06-29 | 8,340,200 | 47.00 | 47.00 | 46.25 | 46.65 | 00:00:00 | | 2010-06-30 | 10,261,800 | 46.66 | 47.24 | 46.18 | 46.78 | 00:00:00 | | 2010-07-01 | 8,619,800 | 46.55 | 46.66 | 45.71 | 46.46 | 00:00:00 | | 2010-07-02 | 5,677,600 | 46.48 | 46.76 | 46.22 | 46.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
