|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 7,043,700 | 48.12 | 48.19 | 47.80 | 47.84 | 00:00:00 | | 2010-12-23 | 5,200,500 | 47.73 | 48.03 | 47.71 | 47.81 | 00:00:00 | | 2010-12-27 | 6,618,700 | 47.79 | 47.80 | 47.30 | 47.38 | 00:00:00 | | 2010-12-28 | 7,557,300 | 47.53 | 47.55 | 47.23 | 47.39 | 00:00:00 | | 2010-12-29 | 4,634,400 | 47.34 | 47.55 | 47.25 | 47.42 | 00:00:00 | | 2010-12-30 | 4,511,900 | 47.47 | 47.70 | 47.37 | 47.57 | 00:00:00 | | 2010-12-31 | 5,548,600 | 47.44 | 48.18 | 47.44 | 47.91 | 00:00:00 | | 2011-01-03 | 9,140,300 | 48.29 | 48.29 | 47.77 | 47.82 | 00:00:00 | | 2011-01-04 | 9,032,900 | 48.04 | 48.32 | 47.80 | 48.27 | 00:00:00 | | 2011-01-05 | 13,598,800 | 48.22 | 48.82 | 48.07 | 48.27 | 00:00:00 | | 2011-01-06 | 15,579,600 | 48.50 | 48.62 | 47.78 | 48.17 | 00:00:00 | | 2011-01-07 | 10,365,800 | 48.14 | 48.45 | 48.03 | 48.37 | 00:00:00 | | 2011-01-10 | 14,119,500 | 48.30 | 48.44 | 47.81 | 47.94 | 00:00:00 | | 2011-01-11 | 7,504,300 | 48.18 | 48.18 | 47.66 | 47.84 | 00:00:00 | | 2011-01-12 | 9,501,600 | 47.82 | 47.83 | 47.53 | 47.58 | 00:00:00 | | 2011-01-13 | 7,023,600 | 47.80 | 47.80 | 47.26 | 47.37 | 00:00:00 | | 2011-01-14 | 11,058,900 | 47.35 | 47.46 | 46.78 | 46.89 | 00:00:00 | | 2011-01-18 | 11,192,700 | 46.85 | 47.27 | 46.63 | 47.20 | 00:00:00 | | 2011-01-19 | 9,324,100 | 47.27 | 47.71 | 47.21 | 47.33 | 00:00:00 | | 2011-01-20 | 11,245,200 | 47.36 | 47.96 | 47.31 | 47.96 | 00:00:00 | | 2011-01-21 | 8,309,200 | 48.11 | 48.17 | 47.82 | 47.92 | 00:00:00 | | 2011-01-24 | 7,450,900 | 47.90 | 48.20 | 47.87 | 48.17 | 00:00:00 | | 2011-01-25 | 9,603,600 | 48.16 | 48.20 | 47.79 | 47.96 | 00:00:00 | | 2011-01-26 | 20,697,700 | 48.15 | 48.20 | 46.75 | 46.75 | 00:00:00 | | 2011-01-27 | 17,763,100 | 46.67 | 46.79 | 46.10 | 46.38 | 00:00:00 | | 2011-01-28 | 17,474,700 | 46.36 | 46.50 | 45.34 | 45.49 | 00:00:00 | | 2011-01-31 | 16,634,400 | 45.85 | 45.92 | 45.07 | 45.16 | 00:00:00 | | 2011-02-01 | 13,307,000 | 45.18 | 45.45 | 45.08 | 45.23 | 00:00:00 | | 2011-02-02 | 12,602,200 | 45.27 | 45.79 | 45.11 | 45.73 | 00:00:00 | | 2011-02-03 | 8,252,200 | 45.76 | 46.14 | 45.62 | 46.00 | 00:00:00 | | 2011-02-04 | 9,931,100 | 46.03 | 46.20 | 45.73 | 46.12 | 00:00:00 | | 2011-02-07 | 11,347,200 | 46.16 | 46.16 | 45.43 | 45.69 | 00:00:00 | | 2011-02-08 | 9,699,700 | 45.59 | 45.74 | 45.43 | 45.61 | 00:00:00 | | 2011-02-09 | 7,593,600 | 45.46 | 45.78 | 45.35 | 45.54 | 00:00:00 | | 2011-02-10 | 7,833,900 | 45.45 | 45.68 | 45.38 | 45.49 | 00:00:00 | | 2011-02-11 | 8,227,100 | 45.36 | 45.65 | 45.28 | 45.56 | 00:00:00 | | 2011-02-14 | 8,480,800 | 45.72 | 46.05 | 45.60 | 45.98 | 00:00:00 | | 2011-02-15 | 12,120,500 | 46.04 | 46.80 | 45.69 | 46.75 | 00:00:00 | | 2011-02-16 | 9,150,600 | 46.77 | 46.84 | 46.16 | 46.26 | 00:00:00 | | 2011-02-17 | 6,861,400 | 46.23 | 46.42 | 46.06 | 46.32 | 00:00:00 | | 2011-02-18 | 9,737,800 | 46.36 | 46.89 | 46.28 | 46.88 | 00:00:00 | | 2011-02-22 | 11,419,300 | 46.47 | 47.17 | 46.47 | 46.97 | 00:00:00 | | 2011-02-23 | 10,302,300 | 46.87 | 46.99 | 46.35 | 46.47 | 00:00:00 | | 2011-02-24 | 12,979,900 | 46.53 | 47.22 | 46.35 | 47.20 | 00:00:00 | | 2011-02-25 | 11,555,000 | 47.28 | 47.73 | 47.01 | 47.64 | 00:00:00 | | 2011-02-28 | 12,095,300 | 47.87 | 48.56 | 47.67 | 48.10 | 00:00:00 | | 2011-03-01 | 9,194,700 | 48.19 | 48.30 | 47.43 | 47.50 | 00:00:00 | | 2011-03-02 | 7,271,600 | 47.24 | 47.68 | 47.18 | 47.68 | 00:00:00 | | 2011-03-03 | 8,382,900 | 47.92 | 48.40 | 47.84 | 48.35 | 00:00:00 | | 2011-03-04 | 11,095,000 | 48.27 | 48.95 | 48.26 | 48.69 | 00:00:00 | | 2011-03-07 | 6,941,200 | 48.90 | 48.90 | 48.28 | 48.50 | 00:00:00 | | 2011-03-08 | 5,661,400 | 48.49 | 48.84 | 48.45 | 48.70 | 00:00:00 | | 2011-03-09 | 6,469,300 | 48.74 | 49.13 | 48.56 | 49.07 | 00:00:00 | | 2011-03-10 | 9,319,400 | 48.81 | 48.94 | 48.40 | 48.50 | 00:00:00 | | 2011-03-11 | 7,160,500 | 48.33 | 48.75 | 48.03 | 48.46 | 00:00:00 | | 2011-03-14 | 6,140,300 | 48.31 | 48.32 | 47.97 | 48.22 | 00:00:00 | | 2011-03-15 | 12,546,600 | 47.54 | 47.80 | 47.13 | 47.65 | 00:00:00 | | 2011-03-16 | 10,529,000 | 47.52 | 47.54 | 46.50 | 46.71 | 00:00:00 | | 2011-03-17 | 9,019,400 | 47.19 | 47.30 | 46.75 | 47.26 | 00:00:00 | | 2011-03-18 | 9,140,000 | 47.57 | 48.34 | 47.49 | 47.91 | 00:00:00 | | 2011-03-21 | 5,864,000 | 48.13 | 48.23 | 47.83 | 48.03 | 00:00:00 | | 2011-03-22 | 6,542,700 | 47.95 | 48.16 | 47.65 | 47.96 | 00:00:00 | | 2011-03-23 | 6,174,300 | 47.95 | 48.03 | 47.28 | 47.99 | 00:00:00 | | 2011-03-24 | 6,732,500 | 48.14 | 48.14 | 47.73 | 48.11 | 00:00:00 | | 2011-03-25 | 8,609,300 | 48.23 | 48.23 | 47.62 | 48.03 | 00:00:00 | | 2011-03-28 | 4,537,500 | 48.13 | 48.19 | 48.00 | 48.08 | 00:00:00 | | 2011-03-29 | 7,362,100 | 48.02 | 48.38 | 47.90 | 48.38 | 00:00:00 | | 2011-03-30 | 9,378,700 | 48.60 | 49.16 | 48.53 | 48.96 | 00:00:00 | | 2011-03-31 | 9,851,300 | 49.02 | 49.45 | 48.81 | 49.05 | 00:00:00 | | 2011-04-01 | 6,373,200 | 49.15 | 49.40 | 49.05 | 49.37 | 00:00:00 | | 2011-04-04 | 10,351,200 | 50.00 | 50.47 | 49.75 | 50.25 | 00:00:00 | | 2011-04-05 | 6,859,500 | 50.35 | 50.48 | 49.98 | 49.99 | 00:00:00 | | 2011-04-06 | 8,082,900 | 50.04 | 50.73 | 50.03 | 50.68 | 00:00:00 | | 2011-04-07 | 5,844,200 | 50.55 | 50.65 | 50.14 | 50.49 | 00:00:00 | | 2011-04-08 | 5,819,500 | 50.54 | 50.70 | 50.32 | 50.49 | 00:00:00 | | 2011-04-11 | 7,483,400 | 50.50 | 51.04 | 50.40 | 50.91 | 00:00:00 | | 2011-04-12 | 10,103,800 | 50.82 | 51.45 | 50.60 | 51.03 | 00:00:00 | | 2011-04-13 | 7,305,500 | 50.56 | 51.03 | 50.32 | 50.45 | 00:00:00 | | 2011-04-14 | 7,733,200 | 50.43 | 51.15 | 50.28 | 51.00 | 00:00:00 | | 2011-04-15 | 13,139,500 | 51.42 | 51.97 | 51.11 | 51.90 | 00:00:00 | | 2011-04-18 | 11,030,200 | 51.58 | 51.59 | 50.86 | 51.28 | 00:00:00 | | 2011-04-19 | 8,069,000 | 51.06 | 51.23 | 50.91 | 51.09 | 00:00:00 | | 2011-04-20 | 13,040,500 | 51.82 | 51.98 | 50.05 | 50.80 | 00:00:00 | | 2011-04-21 | 18,509,700 | 50.72 | 52.96 | 50.64 | 51.80 | 00:00:00 | | 2011-04-25 | 7,684,700 | 51.50 | 51.67 | 50.70 | 51.32 | 00:00:00 | | 2011-04-26 | 7,325,600 | 51.17 | 51.84 | 50.99 | 51.77 | 00:00:00 | | 2011-04-27 | 7,012,000 | 51.76 | 52.25 | 51.60 | 52.18 | 00:00:00 | | 2011-04-28 | 6,047,700 | 52.05 | 52.35 | 51.93 | 52.29 | 00:00:00 | | 2011-04-29 | 5,700,000 | 52.32 | 52.38 | 51.90 | 52.04 | 00:00:00 | | 2011-05-02 | 7,666,800 | 52.22 | 52.73 | 52.10 | 52.59 | 00:00:00 | | 2011-05-03 | 10,308,400 | 52.30 | 52.90 | 52.15 | 52.85 | 00:00:00 | | 2011-05-04 | 6,977,700 | 52.87 | 53.00 | 52.78 | 52.94 | 00:00:00 | | 2011-05-05 | 6,458,100 | 52.84 | 52.94 | 52.35 | 52.57 | 00:00:00 | | 2011-05-06 | 5,694,300 | 52.75 | 52.87 | 52.31 | 52.52 | 00:00:00 | | 2011-05-09 | 5,789,500 | 52.51 | 52.75 | 52.26 | 52.66 | 00:00:00 | | 2011-05-10 | 3,933,100 | 52.77 | 52.91 | 52.61 | 52.84 | 00:00:00 | | 2011-05-11 | 7,661,500 | 52.90 | 53.35 | 52.84 | 53.05 | 00:00:00 | | 2011-05-12 | 8,000,000 | 53.05 | 53.75 | 52.75 | 53.53 | 00:00:00 | | 2011-05-13 | 8,065,300 | 53.43 | 54.24 | 53.24 | 53.49 | 00:00:00 | | 2011-05-16 | 7,295,600 | 53.48 | 54.19 | 53.40 | 54.00 | 00:00:00 | | 2011-05-17 | 6,835,100 | 53.90 | 53.90 | 53.11 | 53.50 | 00:00:00 | | 2011-05-18 | 6,999,300 | 53.64 | 53.95 | 53.54 | 53.82 | 00:00:00 | | 2011-05-19 | 6,122,200 | 53.97 | 54.00 | 53.12 | 53.42 | 00:00:00 | | 2011-05-20 | 7,442,700 | 53.40 | 53.91 | 52.93 | 53.51 | 00:00:00 | | 2011-05-23 | 6,197,300 | 52.96 | 53.49 | 52.84 | 53.25 | 00:00:00 | | 2011-05-24 | 4,458,100 | 53.42 | 53.54 | 52.99 | 53.33 | 00:00:00 | | 2011-05-25 | 6,047,600 | 53.31 | 53.37 | 52.72 | 52.97 | 00:00:00 | | 2011-05-26 | 18,203,100 | 52.92 | 53.09 | 51.56 | 52.14 | 00:00:00 | | 2011-05-27 | 9,348,800 | 52.12 | 52.25 | 51.37 | 51.55 | 00:00:00 | | 2011-05-31 | 11,373,600 | 51.92 | 52.28 | 51.65 | 52.25 | 00:00:00 | | 2011-06-01 | 6,704,100 | 52.22 | 52.47 | 51.75 | 51.92 | 00:00:00 | | 2011-06-02 | 8,889,700 | 51.88 | 51.88 | 51.04 | 51.25 | 00:00:00 | | 2011-06-03 | 6,403,100 | 50.92 | 51.29 | 50.62 | 51.08 | 00:00:00 | | 2011-06-06 | 5,909,100 | 51.09 | 51.23 | 50.88 | 51.02 | 00:00:00 | | 2011-06-07 | 7,190,700 | 51.30 | 51.77 | 51.14 | 51.38 | 00:00:00 | | 2011-06-08 | 5,753,900 | 51.25 | 51.61 | 51.15 | 51.53 | 00:00:00 | | 2011-06-09 | 6,935,200 | 51.56 | 52.11 | 51.37 | 51.53 | 00:00:00 | | 2011-06-10 | 7,478,900 | 51.35 | 51.47 | 50.90 | 50.90 | 00:00:00 | | 2011-06-13 | 7,728,600 | 51.24 | 51.64 | 51.16 | 51.40 | 00:00:00 | | 2011-06-14 | 8,607,600 | 51.73 | 51.73 | 51.14 | 51.29 | 00:00:00 | | 2011-06-15 | 6,739,000 | 51.13 | 51.66 | 51.04 | 51.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
