|
 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 2023-06-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 6,739,000 | 51.13 | 51.66 | 51.04 | 51.31 | 00:00:00 | | 2011-06-16 | 6,504,300 | 51.31 | 51.43 | 51.09 | 51.31 | 00:00:00 | | 2011-06-17 | 8,779,000 | 51.80 | 52.22 | 51.64 | 51.68 | 00:00:00 | | 2011-06-20 | 5,573,400 | 51.69 | 52.18 | 51.56 | 52.02 | 00:00:00 | | 2011-06-21 | 5,354,000 | 52.22 | 52.48 | 52.05 | 52.26 | 00:00:00 | | 2011-06-22 | 4,560,600 | 52.09 | 52.35 | 52.05 | 52.08 | 00:00:00 | | 2011-06-23 | 6,923,700 | 51.76 | 52.03 | 51.21 | 51.92 | 00:00:00 | | 2011-06-24 | 5,196,900 | 51.88 | 51.88 | 51.47 | 51.75 | 00:00:00 | | 2011-06-27 | 4,585,500 | 51.84 | 52.14 | 51.64 | 51.90 | 00:00:00 | | 2011-06-28 | 5,086,500 | 52.16 | 52.36 | 52.02 | 52.25 | 00:00:00 | | 2011-06-29 | 5,417,500 | 52.30 | 52.32 | 51.98 | 52.16 | 00:00:00 | | 2011-06-30 | 5,790,900 | 52.74 | 52.79 | 52.32 | 52.62 | 00:00:00 | | 2011-07-01 | 5,545,800 | 52.55 | 53.10 | 52.39 | 53.10 | 00:00:00 | | 2011-07-05 | 5,047,800 | 53.10 | 53.30 | 52.93 | 53.16 | 00:00:00 | | 2011-07-06 | 3,573,500 | 53.27 | 53.44 | 53.16 | 53.28 | 00:00:00 | | 2011-07-07 | 4,932,500 | 53.49 | 53.60 | 53.24 | 53.54 | 00:00:00 | | 2011-07-08 | 5,152,500 | 53.25 | 53.45 | 52.93 | 53.33 | 00:00:00 | | 2011-07-11 | 5,371,600 | 52.94 | 53.21 | 52.85 | 53.18 | 00:00:00 | | 2011-07-12 | 7,262,300 | 53.07 | 53.55 | 52.76 | 53.29 | 00:00:00 | | 2011-07-13 | 7,005,400 | 53.07 | 53.34 | 52.60 | 52.77 | 00:00:00 | | 2011-07-14 | 6,267,100 | 52.74 | 53.33 | 52.71 | 53.16 | 00:00:00 | | 2011-07-15 | 5,617,400 | 53.29 | 53.42 | 52.80 | 53.04 | 00:00:00 | | 2011-07-18 | 5,358,300 | 52.93 | 53.03 | 52.27 | 52.54 | 00:00:00 | | 2011-07-19 | 5,911,600 | 52.61 | 52.92 | 52.29 | 52.89 | 00:00:00 | | 2011-07-20 | 8,970,800 | 53.20 | 53.24 | 51.91 | 52.40 | 00:00:00 | | 2011-07-21 | 6,991,600 | 52.79 | 53.08 | 52.59 | 52.85 | 00:00:00 | | 2011-07-22 | 4,962,400 | 52.93 | 53.03 | 52.67 | 52.95 | 00:00:00 | | 2011-07-25 | 7,015,300 | 52.70 | 53.20 | 52.49 | 52.58 | 00:00:00 | | 2011-07-26 | 5,863,500 | 52.68 | 52.68 | 52.14 | 52.18 | 00:00:00 | | 2011-07-27 | 6,919,400 | 51.96 | 52.18 | 51.75 | 51.83 | 00:00:00 | | 2011-07-28 | 4,968,400 | 51.84 | 52.12 | 51.56 | 51.62 | 00:00:00 | | 2011-07-29 | 8,155,400 | 51.38 | 51.60 | 51.16 | 51.32 | 00:00:00 | | 2011-08-01 | 9,309,200 | 51.62 | 51.62 | 50.15 | 50.47 | 00:00:00 | | 2011-08-02 | 9,622,200 | 50.28 | 50.45 | 49.87 | 50.20 | 00:00:00 | | 2011-08-03 | 9,667,900 | 50.07 | 50.36 | 49.36 | 50.29 | 00:00:00 | | 2011-08-04 | 16,062,400 | 49.87 | 50.32 | 48.74 | 48.77 | 00:00:00 | | 2011-08-05 | 17,137,800 | 49.28 | 50.73 | 48.45 | 50.23 | 00:00:00 | | 2011-08-08 | 18,413,700 | 49.30 | 50.13 | 47.56 | 48.06 | 00:00:00 | | 2011-08-09 | 19,493,700 | 48.51 | 48.91 | 46.29 | 48.56 | 00:00:00 | | 2011-08-10 | 13,609,600 | 48.53 | 48.61 | 46.75 | 46.89 | 00:00:00 | | 2011-08-11 | 14,343,600 | 46.90 | 49.85 | 46.62 | 49.38 | 00:00:00 | | 2011-08-12 | 9,992,900 | 50.04 | 50.04 | 48.80 | 49.63 | 00:00:00 | | 2011-08-15 | 6,905,600 | 50.01 | 50.13 | 49.34 | 49.91 | 00:00:00 | | 2011-08-16 | 7,202,400 | 49.76 | 50.42 | 49.23 | 50.07 | 00:00:00 | | 2011-08-17 | 4,971,200 | 50.11 | 50.52 | 49.62 | 50.15 | 00:00:00 | | 2011-08-18 | 9,960,200 | 49.29 | 49.68 | 48.22 | 48.87 | 00:00:00 | | 2011-08-19 | 9,371,100 | 48.54 | 49.54 | 48.50 | 49.08 | 00:00:00 | | 2011-08-22 | 7,560,800 | 49.88 | 50.00 | 49.26 | 49.38 | 00:00:00 | | 2011-08-23 | 7,878,000 | 49.41 | 50.59 | 49.38 | 50.51 | 00:00:00 | | 2011-08-24 | 6,938,100 | 50.28 | 51.12 | 50.15 | 51.11 | 00:00:00 | | 2011-08-25 | 6,654,700 | 51.24 | 51.24 | 49.76 | 49.94 | 00:00:00 | | 2011-08-26 | 8,251,800 | 49.60 | 50.27 | 48.63 | 50.15 | 00:00:00 | | 2011-08-29 | 4,592,600 | 50.58 | 51.24 | 50.44 | 51.21 | 00:00:00 | | 2011-08-30 | 7,193,800 | 51.05 | 51.87 | 50.56 | 51.74 | 00:00:00 | | 2011-08-31 | 10,572,600 | 52.00 | 52.62 | 51.79 | 52.51 | 00:00:00 | | 2011-09-01 | 6,868,300 | 52.40 | 52.91 | 51.82 | 51.94 | 00:00:00 | | 2011-09-02 | 5,225,800 | 51.66 | 51.74 | 51.00 | 51.04 | 00:00:00 | | 2011-09-06 | 7,914,500 | 49.75 | 51.34 | 49.41 | 51.29 | 00:00:00 | | 2011-09-07 | 6,405,900 | 51.83 | 52.46 | 51.58 | 52.30 | 00:00:00 | | 2011-09-08 | 8,868,900 | 51.99 | 52.17 | 51.41 | 51.44 | 00:00:00 | | 2011-09-09 | 8,846,700 | 51.11 | 51.13 | 50.23 | 50.43 | 00:00:00 | | 2011-09-12 | 7,288,600 | 50.06 | 50.53 | 49.63 | 50.51 | 00:00:00 | | 2011-09-13 | 5,763,600 | 50.60 | 50.80 | 50.28 | 50.58 | 00:00:00 | | 2011-09-14 | 6,881,400 | 50.84 | 51.41 | 49.97 | 50.92 | 00:00:00 | | 2011-09-15 | 6,683,500 | 51.36 | 51.49 | 50.86 | 51.29 | 00:00:00 | | 2011-09-16 | 10,099,200 | 51.58 | 52.18 | 51.32 | 52.17 | 00:00:00 | | 2011-09-19 | 6,773,300 | 51.41 | 52.14 | 51.30 | 51.99 | 00:00:00 | | 2011-09-20 | 7,479,200 | 52.24 | 53.20 | 52.10 | 52.77 | 00:00:00 | | 2011-09-21 | 7,641,500 | 52.88 | 53.28 | 51.72 | 51.74 | 00:00:00 | | 2011-09-22 | 12,609,500 | 50.76 | 50.99 | 49.95 | 50.69 | 00:00:00 | | 2011-09-23 | 10,277,700 | 50.73 | 51.22 | 50.39 | 50.96 | 00:00:00 | | 2011-09-26 | 9,946,700 | 51.15 | 51.27 | 50.21 | 50.75 | 00:00:00 | | 2011-09-27 | 7,943,500 | 50.59 | 51.67 | 50.43 | 51.20 | 00:00:00 | | 2011-09-28 | 5,875,500 | 51.42 | 51.95 | 50.83 | 50.91 | 00:00:00 | | 2011-09-29 | 7,445,600 | 51.45 | 52.29 | 51.23 | 51.85 | 00:00:00 | | 2011-09-30 | 8,254,600 | 51.51 | 52.25 | 51.14 | 51.14 | 00:00:00 | | 2011-10-03 | 11,280,500 | 50.89 | 51.71 | 50.11 | 50.15 | 00:00:00 | | 2011-10-04 | 10,817,900 | 49.70 | 50.60 | 48.96 | 50.50 | 00:00:00 | | 2011-10-05 | 7,248,700 | 50.65 | 51.18 | 50.15 | 51.11 | 00:00:00 | | 2011-10-06 | 25,391,500 | 51.18 | 51.32 | 50.66 | 51.18 | 00:00:00 | | 2011-10-07 | 28,702,200 | 51.59 | 52.00 | 51.39 | 51.53 | 00:00:00 | | 2011-10-10 | 10,965,800 | 52.20 | 52.62 | 51.97 | 52.62 | 00:00:00 | | 2011-10-11 | 23,143,500 | 52.56 | 52.88 | 52.32 | 52.70 | 00:00:00 | | 2011-10-12 | 6,450,600 | 52.27 | 52.86 | 52.18 | 52.33 | 00:00:00 | | 2011-10-13 | 4,836,900 | 52.53 | 52.54 | 51.82 | 52.15 | 00:00:00 | | 2011-10-14 | 4,551,700 | 52.40 | 52.76 | 52.31 | 52.73 | 00:00:00 | | 2011-10-17 | 6,484,400 | 52.41 | 52.75 | 51.94 | 52.04 | 00:00:00 | | 2011-10-18 | 7,221,100 | 51.95 | 52.81 | 51.53 | 52.44 | 00:00:00 | | 2011-10-19 | 37,476,400 | 55.53 | 55.61 | 52.96 | 53.25 | 00:00:00 | | 2011-10-20 | 17,518,000 | 53.50 | 54.38 | 53.30 | 54.05 | 00:00:00 | | 2011-10-21 | 13,365,800 | 54.58 | 54.65 | 53.61 | 53.86 | 00:00:00 | | 2011-10-24 | 10,732,100 | 53.57 | 53.84 | 53.24 | 53.45 | 00:00:00 | | 2011-10-25 | 9,652,500 | 53.49 | 53.84 | 52.94 | 52.99 | 00:00:00 | | 2011-10-26 | 8,455,700 | 53.48 | 53.75 | 53.07 | 53.65 | 00:00:00 | | 2011-10-27 | 10,112,700 | 54.12 | 54.30 | 53.66 | 54.13 | 00:00:00 | | 2011-10-28 | 7,494,900 | 54.21 | 54.41 | 53.70 | 54.22 | 00:00:00 | | 2011-10-31 | 8,134,600 | 53.55 | 54.41 | 53.55 | 53.87 | 00:00:00 | | 2011-11-01 | 8,824,300 | 52.95 | 53.50 | 52.67 | 52.76 | 00:00:00 | | 2011-11-02 | 6,239,300 | 53.29 | 53.48 | 52.70 | 52.88 | 00:00:00 | | 2011-11-03 | 6,931,500 | 53.12 | 53.96 | 53.11 | 53.84 | 00:00:00 | | 2011-11-04 | 5,131,300 | 53.58 | 53.64 | 52.85 | 53.33 | 00:00:00 | | 2011-11-07 | 5,734,100 | 53.12 | 53.74 | 53.01 | 53.63 | 00:00:00 | | 2011-11-08 | 6,458,400 | 53.72 | 54.32 | 53.49 | 54.26 | 00:00:00 | | 2011-11-09 | 6,896,800 | 53.66 | 53.76 | 52.65 | 52.94 | 00:00:00 | | 2011-11-10 | 5,405,900 | 53.25 | 54.09 | 53.16 | 53.95 | 00:00:00 | | 2011-11-11 | 4,934,600 | 54.35 | 54.60 | 54.21 | 54.53 | 00:00:00 | | 2011-11-14 | 4,788,600 | 54.52 | 54.59 | 53.96 | 54.24 | 00:00:00 | | 2011-11-15 | 6,263,300 | 54.44 | 54.78 | 54.12 | 54.50 | 00:00:00 | | 2011-11-16 | 5,485,600 | 54.28 | 54.38 | 53.70 | 53.77 | 00:00:00 | | 2011-11-17 | 5,748,100 | 53.59 | 53.96 | 52.89 | 53.41 | 00:00:00 | | 2011-11-18 | 6,046,400 | 53.60 | 53.92 | 53.41 | 53.52 | 00:00:00 | | 2011-11-21 | 6,271,100 | 52.76 | 53.29 | 52.61 | 52.77 | 00:00:00 | | 2011-11-22 | 5,274,300 | 52.69 | 53.02 | 52.43 | 52.69 | 00:00:00 | | 2011-11-23 | 5,795,100 | 52.50 | 52.90 | 52.31 | 52.35 | 00:00:00 | | 2011-11-25 | 2,214,200 | 52.20 | 52.49 | 52.05 | 52.05 | 00:00:00 | | 2011-11-28 | 5,598,100 | 52.69 | 53.24 | 52.65 | 53.20 | 00:00:00 | | 2011-11-29 | 5,999,500 | 53.43 | 53.69 | 53.00 | 53.05 | 00:00:00 | | 2011-11-30 | 9,719,700 | 54.16 | 54.60 | 54.08 | 54.55 | 00:00:00 | | 2011-12-01 | 7,200,300 | 54.19 | 54.79 | 54.19 | 54.52 | 00:00:00 | | 2011-12-02 | 6,405,600 | 54.58 | 54.82 | 53.95 | 54.15 | 00:00:00 | | 2011-12-05 | 5,935,600 | 54.45 | 54.73 | 53.98 | 54.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
