|
 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 | | 2010-07-02 | 5,677,600 | 46.48 | 46.76 | 46.22 | 46.46 | 00:00:00 | | 2010-07-06 | 9,611,500 | 46.78 | 46.97 | 46.31 | 46.69 | 00:00:00 | | 2010-07-07 | 9,121,600 | 46.74 | 47.77 | 46.59 | 47.71 | 00:00:00 | | 2010-07-08 | 7,337,100 | 47.90 | 48.15 | 47.68 | 48.10 | 00:00:00 | | 2010-07-09 | 5,200,000 | 48.16 | 48.16 | 47.52 | 48.03 | 00:00:00 | | 2010-07-12 | 5,746,700 | 48.10 | 48.10 | 47.60 | 47.82 | 00:00:00 | | 2010-07-13 | 6,920,400 | 47.78 | 47.89 | 47.62 | 47.67 | 00:00:00 | | 2010-07-14 | 5,552,100 | 47.53 | 47.86 | 47.17 | 47.85 | 00:00:00 | | 2010-07-15 | 5,796,500 | 47.86 | 48.11 | 47.68 | 48.02 | 00:00:00 | | 2010-07-16 | 9,138,400 | 47.91 | 48.14 | 47.02 | 47.07 | 00:00:00 | | 2010-07-19 | 4,200,100 | 47.41 | 47.58 | 47.25 | 47.41 | 00:00:00 | | 2010-07-20 | 7,907,100 | 47.13 | 47.55 | 46.86 | 47.47 | 00:00:00 | | 2010-07-21 | 14,195,400 | 47.73 | 49.38 | 44.59 | 48.68 | 00:00:00 | | 2010-07-22 | 10,753,800 | 49.02 | 49.54 | 48.36 | 49.01 | 00:00:00 | | 2010-07-23 | 8,723,300 | 48.98 | 49.16 | 48.58 | 48.93 | 00:00:00 | | 2010-07-26 | 5,918,100 | 48.82 | 49.37 | 48.82 | 49.24 | 00:00:00 | | 2010-07-27 | 4,636,600 | 49.50 | 49.50 | 48.96 | 49.27 | 00:00:00 | | 2010-07-28 | 6,856,700 | 49.31 | 49.48 | 48.85 | 49.22 | 00:00:00 | | 2010-07-29 | 8,846,400 | 49.44 | 49.77 | 48.93 | 48.98 | 00:00:00 | | 2010-07-30 | 7,819,800 | 48.72 | 49.36 | 48.30 | 49.08 | 00:00:00 | | 2010-08-02 | 7,508,000 | 49.71 | 50.00 | 49.62 | 49.83 | 00:00:00 | | 2010-08-03 | 9,078,400 | 49.91 | 50.61 | 49.76 | 50.00 | 00:00:00 | | 2010-08-04 | 6,168,900 | 49.98 | 50.27 | 49.79 | 50.18 | 00:00:00 | | 2010-08-05 | 5,897,000 | 49.93 | 50.08 | 49.72 | 49.98 | 00:00:00 | | 2010-08-06 | 7,995,000 | 49.71 | 50.68 | 49.71 | 50.57 | 00:00:00 | | 2010-08-09 | 4,498,400 | 50.63 | 50.95 | 50.43 | 50.88 | 00:00:00 | | 2010-08-10 | 8,966,200 | 50.67 | 51.70 | 50.59 | 51.47 | 00:00:00 | | 2010-08-11 | 6,321,600 | 51.03 | 51.11 | 50.27 | 50.39 | 00:00:00 | | 2010-08-12 | 4,419,000 | 49.91 | 50.54 | 49.73 | 50.39 | 00:00:00 | | 2010-08-13 | 5,086,800 | 50.12 | 50.26 | 49.91 | 50.06 | 00:00:00 | | 2010-08-16 | 4,795,800 | 50.05 | 50.43 | 49.77 | 50.34 | 00:00:00 | | 2010-08-17 | 6,041,800 | 50.50 | 50.89 | 50.25 | 50.69 | 00:00:00 | | 2010-08-18 | 6,138,600 | 50.63 | 50.72 | 50.22 | 50.23 | 00:00:00 | | 2010-08-19 | 10,218,800 | 50.16 | 50.21 | 49.04 | 49.32 | 00:00:00 | | 2010-08-20 | 6,407,400 | 49.04 | 49.43 | 48.93 | 49.34 | 00:00:00 | | 2010-08-23 | 7,216,000 | 49.55 | 50.18 | 49.55 | 49.78 | 00:00:00 | | 2010-08-24 | 8,957,700 | 49.29 | 49.78 | 49.07 | 49.48 | 00:00:00 | | 2010-08-25 | 7,553,500 | 49.18 | 50.05 | 49.15 | 49.82 | 00:00:00 | | 2010-08-26 | 5,462,300 | 50.05 | 50.05 | 49.37 | 49.50 | 00:00:00 | | 2010-08-27 | 4,531,900 | 49.56 | 49.90 | 49.01 | 49.84 | 00:00:00 | | 2010-08-30 | 4,149,300 | 49.89 | 50.09 | 49.49 | 49.49 | 00:00:00 | | 2010-08-31 | 7,035,300 | 49.20 | 49.45 | 49.02 | 49.34 | 00:00:00 | | 2010-09-01 | 7,018,600 | 49.72 | 50.61 | 49.72 | 50.27 | 00:00:00 | | 2010-09-02 | 4,951,100 | 50.21 | 50.63 | 50.21 | 50.61 | 00:00:00 | | 2010-09-03 | 4,772,800 | 50.94 | 50.99 | 50.25 | 50.74 | 00:00:00 | | 2010-09-07 | 4,647,200 | 50.50 | 50.79 | 50.36 | 50.49 | 00:00:00 | | 2010-09-08 | 5,559,400 | 50.49 | 50.88 | 50.35 | 50.45 | 00:00:00 | | 2010-09-09 | 5,192,100 | 50.95 | 51.32 | 50.95 | 51.09 | 00:00:00 | | 2010-09-10 | 4,440,700 | 51.25 | 51.59 | 51.09 | 51.54 | 00:00:00 | | 2010-09-13 | 4,878,100 | 51.79 | 51.79 | 51.23 | 51.45 | 00:00:00 | | 2010-09-14 | 5,570,200 | 51.42 | 51.63 | 51.11 | 51.41 | 00:00:00 | | 2010-09-15 | 4,586,700 | 51.36 | 51.75 | 51.15 | 51.66 | 00:00:00 | | 2010-09-16 | 5,544,500 | 51.41 | 51.78 | 51.00 | 51.61 | 00:00:00 | | 2010-09-17 | 7,234,600 | 51.78 | 51.93 | 51.53 | 51.64 | 00:00:00 | | 2010-09-20 | 5,361,300 | 51.60 | 52.39 | 51.53 | 52.26 | 00:00:00 | | 2010-09-21 | 5,749,700 | 52.36 | 52.36 | 51.75 | 52.15 | 00:00:00 | | 2010-09-22 | 5,120,200 | 52.21 | 52.43 | 51.86 | 51.99 | 00:00:00 | | 2010-09-23 | 4,306,600 | 51.55 | 51.93 | 51.50 | 51.60 | 00:00:00 | | 2010-09-24 | 6,573,500 | 51.99 | 52.33 | 51.75 | 51.94 | 00:00:00 | | 2010-09-27 | 4,912,400 | 51.95 | 52.26 | 51.79 | 52.10 | 00:00:00 | | 2010-09-28 | 4,598,500 | 52.21 | 52.48 | 51.92 | 52.38 | 00:00:00 | | 2010-09-29 | 5,410,500 | 52.38 | 52.57 | 52.11 | 52.49 | 00:00:00 | | 2010-09-30 | 6,446,700 | 52.43 | 52.86 | 52.10 | 52.24 | 00:00:00 | | 2010-10-01 | 4,758,700 | 52.54 | 52.58 | 52.12 | 52.58 | 00:00:00 | | 2010-10-04 | 5,360,300 | 52.57 | 52.91 | 52.17 | 52.51 | 00:00:00 | | 2010-10-05 | 6,256,800 | 52.77 | 53.17 | 52.69 | 53.08 | 00:00:00 | | 2010-10-06 | 4,917,500 | 52.97 | 53.22 | 52.66 | 52.98 | 00:00:00 | | 2010-10-07 | 16,129,400 | 53.19 | 53.23 | 52.44 | 52.58 | 00:00:00 | | 2010-10-08 | 15,319,600 | 52.55 | 52.93 | 52.41 | 52.81 | 00:00:00 | | 2010-10-11 | 4,958,400 | 52.90 | 52.92 | 52.58 | 52.81 | 00:00:00 | | 2010-10-12 | 16,780,700 | 52.80 | 53.62 | 52.71 | 53.51 | 00:00:00 | | 2010-10-13 | 6,105,400 | 53.40 | 53.52 | 53.11 | 53.18 | 00:00:00 | | 2010-10-14 | 5,929,100 | 53.21 | 53.27 | 52.82 | 53.21 | 00:00:00 | | 2010-10-15 | 7,928,400 | 53.37 | 53.75 | 53.11 | 53.17 | 00:00:00 | | 2010-10-18 | 6,138,200 | 53.18 | 53.67 | 53.05 | 53.67 | 00:00:00 | | 2010-10-19 | 7,413,900 | 53.22 | 53.45 | 52.50 | 52.87 | 00:00:00 | | 2010-10-20 | 10,893,000 | 52.18 | 52.55 | 51.67 | 52.42 | 00:00:00 | | 2010-10-21 | 7,347,800 | 52.68 | 53.09 | 52.49 | 52.84 | 00:00:00 | | 2010-10-22 | 3,536,400 | 52.95 | 52.95 | 52.35 | 52.56 | 00:00:00 | | 2010-10-25 | 6,256,600 | 52.85 | 53.23 | 52.46 | 52.51 | 00:00:00 | | 2010-10-26 | 3,987,200 | 52.39 | 52.69 | 52.32 | 52.69 | 00:00:00 | | 2010-10-27 | 9,806,600 | 52.34 | 52.34 | 51.03 | 51.64 | 00:00:00 | | 2010-10-28 | 6,526,100 | 51.84 | 52.13 | 51.36 | 51.75 | 00:00:00 | | 2010-10-29 | 10,240,500 | 51.78 | 51.86 | 50.93 | 51.32 | 00:00:00 | | 2010-11-01 | 9,909,300 | 51.58 | 51.64 | 50.32 | 50.60 | 00:00:00 | | 2010-11-02 | 7,545,300 | 50.79 | 51.06 | 50.71 | 50.88 | 00:00:00 | | 2010-11-03 | 5,777,200 | 50.86 | 51.19 | 50.60 | 51.04 | 00:00:00 | | 2010-11-04 | 9,266,600 | 51.37 | 51.58 | 50.72 | 50.88 | 00:00:00 | | 2010-11-05 | 6,595,800 | 50.86 | 51.06 | 50.61 | 50.92 | 00:00:00 | | 2010-11-08 | 6,617,600 | 50.93 | 50.93 | 50.22 | 50.45 | 00:00:00 | | 2010-11-09 | 8,602,000 | 50.48 | 50.56 | 49.89 | 50.05 | 00:00:00 | | 2010-11-10 | 7,466,900 | 49.87 | 50.17 | 49.46 | 50.17 | 00:00:00 | | 2010-11-11 | 8,707,300 | 49.78 | 50.15 | 49.69 | 49.78 | 00:00:00 | | 2010-11-12 | 13,079,500 | 49.56 | 49.60 | 48.48 | 48.58 | 00:00:00 | | 2010-11-15 | 13,780,800 | 48.89 | 49.25 | 48.08 | 48.16 | 00:00:00 | | 2010-11-16 | 10,425,500 | 48.04 | 48.23 | 47.56 | 47.66 | 00:00:00 | | 2010-11-17 | 7,346,800 | 47.83 | 48.11 | 47.71 | 47.80 | 00:00:00 | | 2010-11-18 | 12,226,600 | 47.93 | 47.97 | 47.20 | 47.62 | 00:00:00 | | 2010-11-19 | 11,423,300 | 47.64 | 47.74 | 47.20 | 47.40 | 00:00:00 | | 2010-11-22 | 9,237,300 | 47.55 | 47.57 | 46.72 | 47.25 | 00:00:00 | | 2010-11-23 | 8,960,500 | 47.17 | 47.20 | 46.85 | 46.95 | 00:00:00 | | 2010-11-24 | 7,403,000 | 47.21 | 47.41 | 46.85 | 46.96 | 00:00:00 | | 2010-11-26 | 3,039,200 | 47.02 | 47.02 | 46.76 | 46.80 | 00:00:00 | | 2010-11-29 | 9,926,800 | 46.76 | 46.90 | 46.20 | 46.49 | 00:00:00 | | 2010-11-30 | 9,033,200 | 46.09 | 46.57 | 46.03 | 46.51 | 00:00:00 | | 2010-12-01 | 9,712,000 | 46.89 | 47.17 | 46.71 | 47.01 | 00:00:00 | | 2010-12-02 | 8,925,500 | 47.15 | 47.65 | 47.07 | 47.61 | 00:00:00 | | 2010-12-03 | 7,621,900 | 47.57 | 47.65 | 47.12 | 47.37 | 00:00:00 | | 2010-12-06 | 11,017,300 | 47.50 | 47.50 | 46.80 | 46.92 | 00:00:00 | | 2010-12-07 | 9,589,800 | 47.15 | 47.23 | 46.80 | 46.89 | 00:00:00 | | 2010-12-08 | 10,622,100 | 46.93 | 47.03 | 46.40 | 46.73 | 00:00:00 | | 2010-12-09 | 7,811,300 | 46.86 | 47.20 | 46.75 | 47.13 | 00:00:00 | | 2010-12-10 | 8,802,600 | 47.23 | 47.67 | 47.11 | 47.62 | 00:00:00 | | 2010-12-13 | 9,921,100 | 47.68 | 47.76 | 47.13 | 47.48 | 00:00:00 | | 2010-12-14 | 8,832,500 | 47.49 | 48.05 | 47.35 | 48.05 | 00:00:00 | | 2010-12-15 | 7,901,200 | 48.09 | 48.37 | 47.76 | 48.12 | 00:00:00 | | 2010-12-16 | 7,285,100 | 48.17 | 48.62 | 47.82 | 48.56 | 00:00:00 | | 2010-12-17 | 10,362,400 | 48.62 | 48.62 | 47.96 | 48.40 | 00:00:00 | | 2010-12-20 | 6,161,300 | 48.56 | 48.77 | 48.13 | 48.27 | 00:00:00 | | 2010-12-21 | 7,769,700 | 48.18 | 48.43 | 47.86 | 48.00 | 00:00:00 | | 2010-12-22 | 7,043,700 | 48.12 | 48.19 | 47.80 | 47.84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
