|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-12-05 | 5,935,600 | 54.45 | 54.73 | 53.98 | 54.31 | 00:00:00 | | 2011-12-06 | 5,415,100 | 54.49 | 54.80 | 54.09 | 54.54 | 00:00:00 | | 2011-12-07 | 8,691,600 | 54.39 | 54.88 | 54.06 | 54.70 | 00:00:00 | | 2011-12-08 | 6,245,000 | 54.58 | 54.75 | 54.07 | 54.18 | 00:00:00 | | 2011-12-09 | 4,937,500 | 54.29 | 54.74 | 53.99 | 54.57 | 00:00:00 | | 2011-12-12 | 5,386,400 | 54.23 | 54.50 | 53.80 | 54.27 | 00:00:00 | | 2011-12-13 | 6,615,900 | 54.35 | 54.84 | 54.17 | 54.35 | 00:00:00 | | 2011-12-14 | 6,409,600 | 54.14 | 54.46 | 53.99 | 54.23 | 00:00:00 | | 2011-12-15 | 8,166,100 | 54.65 | 54.94 | 54.57 | 54.89 | 00:00:00 | | 2011-12-16 | 10,825,400 | 54.94 | 54.96 | 54.63 | 54.89 | 00:00:00 | | 2011-12-19 | 6,196,500 | 54.82 | 54.93 | 54.16 | 54.35 | 00:00:00 | | 2011-12-20 | 7,628,300 | 54.69 | 54.92 | 54.62 | 54.86 | 00:00:00 | | 2011-12-21 | 10,255,900 | 54.74 | 55.46 | 54.72 | 55.44 | 00:00:00 | | 2011-12-22 | 9,192,000 | 55.45 | 55.85 | 55.11 | 55.65 | 00:00:00 | | 2011-12-23 | 5,263,000 | 55.85 | 56.03 | 55.54 | 56.02 | 00:00:00 | | 2011-12-27 | 3,504,100 | 55.82 | 56.34 | 55.82 | 56.23 | 00:00:00 | | 2011-12-28 | 4,013,900 | 56.00 | 56.37 | 55.77 | 55.83 | 00:00:00 | | 2011-12-29 | 4,440,400 | 55.81 | 56.39 | 55.81 | 56.33 | 00:00:00 | | 2011-12-30 | 4,117,800 | 56.07 | 56.44 | 56.07 | 56.23 | 00:00:00 | | 2012-01-03 | 8,489,200 | 56.58 | 56.84 | 56.06 | 56.72 | 00:00:00 | | 2012-01-04 | 6,415,000 | 56.73 | 56.84 | 56.23 | 56.50 | 00:00:00 | | 2012-01-05 | 6,294,700 | 56.51 | 56.59 | 56.19 | 56.37 | 00:00:00 | | 2012-01-06 | 5,751,000 | 56.49 | 56.51 | 55.80 | 55.86 | 00:00:00 | | 2012-01-09 | 5,176,800 | 56.00 | 56.04 | 55.54 | 55.85 | 00:00:00 | | 2012-01-10 | 5,849,700 | 56.20 | 56.27 | 55.95 | 56.11 | 00:00:00 | | 2012-01-11 | 6,653,000 | 55.65 | 55.66 | 55.16 | 55.42 | 00:00:00 | | 2012-01-12 | 7,450,700 | 55.65 | 55.88 | 55.12 | 55.16 | 00:00:00 | | 2012-01-13 | 6,772,800 | 55.03 | 55.54 | 54.94 | 55.43 | 00:00:00 | | 2012-01-17 | 7,481,400 | 55.91 | 56.24 | 55.70 | 55.71 | 00:00:00 | | 2012-01-18 | 7,102,800 | 55.44 | 55.78 | 55.14 | 55.36 | 00:00:00 | | 2012-01-19 | 6,363,900 | 55.28 | 55.43 | 55.05 | 55.43 | 00:00:00 | | 2012-01-20 | 8,488,400 | 55.63 | 55.80 | 55.22 | 55.76 | 00:00:00 | | 2012-01-23 | 5,828,500 | 55.87 | 55.87 | 55.47 | 55.72 | 00:00:00 | | 2012-01-24 | 7,566,000 | 55.70 | 55.99 | 55.70 | 55.98 | 00:00:00 | | 2012-01-25 | 12,213,400 | 55.23 | 55.45 | 54.66 | 55.23 | 00:00:00 | | 2012-01-26 | 7,284,400 | 55.44 | 55.45 | 54.73 | 54.87 | 00:00:00 | | 2012-01-27 | 6,391,900 | 54.88 | 55.23 | 54.70 | 55.02 | 00:00:00 | | 2012-01-30 | 9,637,300 | 54.63 | 54.68 | 54.07 | 54.47 | 00:00:00 | | 2012-01-31 | 12,414,400 | 54.57 | 54.75 | 53.96 | 54.15 | 00:00:00 | | 2012-02-01 | 14,027,200 | 54.26 | 54.50 | 54.04 | 54.26 | 00:00:00 | | 2012-02-02 | 9,189,200 | 54.24 | 54.56 | 53.96 | 54.45 | 00:00:00 | | 2012-02-03 | 7,951,900 | 54.78 | 55.14 | 54.66 | 55.00 | 00:00:00 | | 2012-02-06 | 8,096,400 | 54.74 | 55.45 | 54.67 | 55.39 | 00:00:00 | | 2012-02-07 | 5,925,800 | 55.24 | 55.86 | 55.19 | 55.71 | 00:00:00 | | 2012-02-08 | 5,268,900 | 55.82 | 55.82 | 55.38 | 55.57 | 00:00:00 | | 2012-02-09 | 5,613,200 | 55.48 | 55.60 | 54.99 | 55.26 | 00:00:00 | | 2012-02-10 | 5,507,000 | 55.06 | 55.15 | 54.80 | 55.11 | 00:00:00 | | 2012-02-13 | 3,868,500 | 55.18 | 55.30 | 55.10 | 55.16 | 00:00:00 | | 2012-02-14 | 5,636,700 | 55.16 | 55.20 | 54.74 | 55.08 | 00:00:00 | | 2012-02-15 | 7,237,100 | 55.30 | 55.73 | 55.01 | 55.46 | 00:00:00 | | 2012-02-16 | 5,994,600 | 55.53 | 55.93 | 55.27 | 55.85 | 00:00:00 | | 2012-02-17 | 7,788,100 | 56.21 | 56.48 | 56.04 | 56.36 | 00:00:00 | | 2012-02-21 | 6,759,900 | 56.38 | 56.40 | 56.05 | 56.16 | 00:00:00 | | 2012-02-22 | 6,199,800 | 56.08 | 56.39 | 55.97 | 56.23 | 00:00:00 | | 2012-02-23 | 6,769,500 | 56.17 | 56.40 | 56.14 | 56.29 | 00:00:00 | | 2012-02-24 | 4,777,600 | 56.33 | 56.74 | 56.24 | 56.70 | 00:00:00 | | 2012-02-27 | 4,738,800 | 56.38 | 56.75 | 56.12 | 56.60 | 00:00:00 | | 2012-02-28 | 5,891,600 | 56.69 | 57.13 | 56.57 | 57.04 | 00:00:00 | | 2012-02-29 | 8,099,300 | 57.15 | 57.20 | 56.61 | 56.61 | 00:00:00 | | 2012-03-01 | 6,545,000 | 56.60 | 57.42 | 56.58 | 57.32 | 00:00:00 | | 2012-03-02 | 5,444,400 | 57.28 | 57.52 | 56.92 | 57.39 | 00:00:00 | | 2012-03-05 | 5,707,700 | 57.26 | 57.49 | 57.16 | 57.28 | 00:00:00 | | 2012-03-06 | 8,515,900 | 57.15 | 57.23 | 56.29 | 56.35 | 00:00:00 | | 2012-03-07 | 7,464,300 | 56.45 | 56.45 | 55.91 | 56.26 | 00:00:00 | | 2012-03-08 | 10,408,400 | 57.10 | 57.74 | 56.90 | 57.49 | 00:00:00 | | 2012-03-09 | 7,894,600 | 57.50 | 57.99 | 57.41 | 57.95 | 00:00:00 | | 2012-03-12 | 6,768,300 | 57.80 | 58.41 | 57.80 | 58.23 | 00:00:00 | | 2012-03-13 | 8,352,700 | 58.45 | 58.98 | 58.33 | 58.93 | 00:00:00 | | 2012-03-14 | 7,253,700 | 58.82 | 58.99 | 58.65 | 58.99 | 00:00:00 | | 2012-03-15 | 7,951,900 | 58.88 | 59.38 | 58.76 | 59.11 | 00:00:00 | | 2012-03-16 | 12,209,500 | 59.28 | 59.72 | 59.24 | 59.42 | 00:00:00 | | 2012-03-19 | 10,875,200 | 59.68 | 60.56 | 59.68 | 60.22 | 00:00:00 | | 2012-03-20 | 6,766,200 | 59.88 | 60.55 | 59.88 | 60.40 | 00:00:00 | | 2012-03-21 | 6,557,500 | 60.25 | 60.52 | 60.01 | 60.39 | 00:00:00 | | 2012-03-22 | 6,751,000 | 60.19 | 60.33 | 59.98 | 60.11 | 00:00:00 | | 2012-03-23 | 6,511,900 | 60.06 | 60.54 | 60.05 | 60.40 | 00:00:00 | | 2012-03-26 | 7,363,500 | 60.61 | 60.99 | 60.59 | 60.99 | 00:00:00 | | 2012-03-27 | 6,453,000 | 60.93 | 61.49 | 60.93 | 61.33 | 00:00:00 | | 2012-03-28 | 7,093,600 | 61.38 | 61.48 | 60.81 | 61.12 | 00:00:00 | | 2012-03-29 | 5,320,400 | 60.73 | 61.04 | 60.60 | 60.98 | 00:00:00 | | 2012-03-30 | 8,805,200 | 61.06 | 61.33 | 61.03 | 61.29 | 00:00:00 | | 2012-04-02 | 8,137,300 | 61.14 | 61.30 | 61.04 | 61.24 | 00:00:00 | | 2012-04-03 | 6,580,300 | 61.16 | 61.40 | 60.91 | 61.14 | 00:00:00 | | 2012-04-04 | 14,227,700 | 61.12 | 62.57 | 60.75 | 61.46 | 00:00:00 | | 2012-04-05 | 5,899,500 | 61.39 | 61.49 | 61.10 | 61.30 | 00:00:00 | | 2012-04-09 | 6,211,200 | 60.81 | 61.35 | 60.52 | 60.97 | 00:00:00 | | 2012-04-10 | 7,981,900 | 61.00 | 61.01 | 59.93 | 60.14 | 00:00:00 | | 2012-04-11 | 6,755,700 | 59.85 | 60.41 | 59.59 | 59.66 | 00:00:00 | | 2012-04-12 | 6,447,300 | 59.81 | 59.92 | 59.47 | 59.72 | 00:00:00 | | 2012-04-13 | 5,720,000 | 59.78 | 59.90 | 59.38 | 59.59 | 00:00:00 | | 2012-04-16 | 5,778,300 | 59.72 | 60.14 | 59.69 | 59.85 | 00:00:00 | | 2012-04-17 | 6,052,400 | 59.96 | 60.56 | 59.74 | 60.43 | 00:00:00 | | 2012-04-18 | 7,628,600 | 60.51 | 61.06 | 59.75 | 60.46 | 00:00:00 | | 2012-04-19 | 10,993,900 | 59.82 | 59.89 | 59.04 | 59.51 | 00:00:00 | | 2012-04-20 | 8,700,200 | 59.38 | 60.22 | 59.30 | 59.88 | 00:00:00 | | 2012-04-23 | 7,169,200 | 59.55 | 59.94 | 59.35 | 59.87 | 00:00:00 | | 2012-04-24 | 8,708,500 | 59.90 | 60.79 | 59.90 | 60.73 | 00:00:00 | | 2012-04-25 | 9,137,500 | 60.84 | 61.78 | 60.66 | 61.60 | 00:00:00 | | 2012-04-26 | 6,730,500 | 61.56 | 62.08 | 61.37 | 61.86 | 00:00:00 | | 2012-04-27 | 5,088,400 | 62.08 | 62.25 | 61.94 | 61.99 | 00:00:00 | | 2012-04-30 | 5,942,700 | 61.74 | 62.25 | 61.70 | 62.06 | 00:00:00 | | 2012-05-01 | 6,149,300 | 62.02 | 62.57 | 61.55 | 62.23 | 00:00:00 | | 2012-05-02 | 7,003,500 | 62.09 | 62.75 | 62.09 | 62.65 | 00:00:00 | | 2012-05-03 | 8,681,200 | 62.57 | 63.20 | 62.44 | 63.05 | 00:00:00 | | 2012-05-04 | 8,415,800 | 62.86 | 62.94 | 62.05 | 62.41 | 00:00:00 | | 2012-05-07 | 9,490,800 | 61.90 | 62.74 | 61.90 | 62.51 | 00:00:00 | | 2012-05-08 | 6,441,100 | 62.23 | 62.68 | 61.80 | 62.60 | 00:00:00 | | 2012-05-09 | 12,473,700 | 62.08 | 62.17 | 61.16 | 61.23 | 00:00:00 | | 2012-05-10 | 6,920,800 | 61.59 | 62.40 | 61.55 | 62.22 | 00:00:00 | | 2012-05-11 | 4,338,100 | 62.06 | 62.42 | 62.02 | 62.04 | 00:00:00 | | 2012-05-14 | 5,340,600 | 61.46 | 62.04 | 61.43 | 61.68 | 00:00:00 | | 2012-05-15 | 6,490,300 | 61.79 | 62.09 | 61.62 | 61.89 | 00:00:00 | | 2012-05-16 | 6,333,000 | 62.24 | 62.72 | 61.93 | 62.55 | 00:00:00 | | 2012-05-17 | 5,920,800 | 62.42 | 62.80 | 62.20 | 62.23 | 00:00:00 | | 2012-05-18 | 7,196,500 | 62.27 | 62.44 | 61.45 | 61.57 | 00:00:00 | | 2012-05-21 | 6,041,800 | 61.60 | 62.15 | 61.60 | 61.81 | 00:00:00 | | 2012-05-22 | 7,781,500 | 61.80 | 62.35 | 61.71 | 61.99 | 00:00:00 | | 2012-05-23 | 5,800,000 | 61.64 | 62.03 | 61.04 | 61.37 | 00:00:00 | | 2012-05-24 | 6,989,200 | 61.59 | 62.56 | 61.55 | 62.42 | 00:00:00 | | 2012-05-25 | 4,792,100 | 62.17 | 62.85 | 62.11 | 62.25 | 00:00:00 | | 2012-05-29 | 4,821,500 | 62.45 | 62.55 | 61.86 | 62.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
