|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-05-29 | 4,821,500 | 62.45 | 62.55 | 61.86 | 62.14 | 00:00:00 | | 2012-05-30 | 6,091,700 | 61.89 | 62.48 | 61.70 | 61.79 | 00:00:00 | | 2012-05-31 | 5,608,200 | 61.88 | 62.13 | 61.41 | 61.79 | 00:00:00 | | 2012-06-01 | 8,196,800 | 61.15 | 61.53 | 60.36 | 60.52 | 00:00:00 | | 2012-06-04 | 8,370,800 | 60.54 | 60.60 | 59.94 | 60.22 | 00:00:00 | | 2012-06-05 | 7,582,200 | 60.04 | 60.45 | 59.46 | 60.30 | 00:00:00 | | 2012-06-06 | 6,539,200 | 60.50 | 61.07 | 59.90 | 61.04 | 00:00:00 | | 2012-06-07 | 7,887,800 | 61.36 | 61.58 | 61.03 | 61.20 | 00:00:00 | | 2012-06-08 | 5,729,400 | 61.13 | 61.90 | 61.06 | 61.88 | 00:00:00 | | 2012-06-11 | 3,997,700 | 62.07 | 62.20 | 61.49 | 61.51 | 00:00:00 | | 2012-06-12 | 4,179,800 | 61.52 | 61.99 | 61.20 | 61.96 | 00:00:00 | | 2012-06-13 | 6,893,300 | 61.72 | 61.90 | 61.33 | 61.51 | 00:00:00 | | 2012-06-14 | 6,143,200 | 61.59 | 62.28 | 61.38 | 62.14 | 00:00:00 | | 2012-06-15 | 7,731,400 | 62.41 | 62.79 | 62.32 | 62.50 | 00:00:00 | | 2012-06-18 | 3,940,000 | 62.48 | 62.86 | 62.48 | 62.70 | 00:00:00 | | 2012-06-19 | 4,514,900 | 62.79 | 63.10 | 62.75 | 62.87 | 00:00:00 | | 2012-06-20 | 5,159,300 | 62.85 | 62.99 | 62.43 | 62.82 | 00:00:00 | | 2012-06-21 | 6,009,600 | 62.83 | 63.12 | 62.22 | 62.24 | 00:00:00 | | 2012-06-22 | 6,718,700 | 62.28 | 62.74 | 62.11 | 62.32 | 00:00:00 | | 2012-06-25 | 5,581,600 | 61.92 | 62.47 | 61.62 | 62.12 | 00:00:00 | | 2012-06-26 | 3,583,700 | 62.14 | 62.59 | 62.03 | 62.35 | 00:00:00 | | 2012-06-27 | 3,567,800 | 62.50 | 63.12 | 62.46 | 62.87 | 00:00:00 | | 2012-06-28 | 4,314,300 | 62.66 | 62.94 | 62.11 | 62.91 | 00:00:00 | | 2012-06-29 | 12,478,700 | 63.22 | 64.47 | 63.10 | 64.47 | 00:00:00 | | 2012-07-02 | 5,642,500 | 64.22 | 64.67 | 64.00 | 64.63 | 00:00:00 | | 2012-07-03 | 3,190,700 | 64.47 | 65.00 | 64.39 | 64.83 | 00:00:00 | | 2012-07-05 | 20,006,900 | 64.75 | 64.95 | 64.39 | 64.75 | 00:00:00 | | 2012-07-06 | 21,208,000 | 64.39 | 64.76 | 64.18 | 64.75 | 00:00:00 | | 2012-07-09 | 23,152,700 | 64.84 | 65.63 | 64.80 | 65.61 | 00:00:00 | | 2012-07-10 | 10,990,900 | 65.69 | 66.30 | 65.42 | 65.67 | 00:00:00 | | 2012-07-11 | 7,208,900 | 65.26 | 65.50 | 64.93 | 65.18 | 00:00:00 | | 2012-07-12 | 8,040,300 | 64.81 | 65.34 | 64.71 | 65.13 | 00:00:00 | | 2012-07-13 | 4,649,400 | 65.24 | 65.50 | 65.13 | 65.45 | 00:00:00 | | 2012-07-16 | 4,391,200 | 65.25 | 65.60 | 65.09 | 65.48 | 00:00:00 | | 2012-07-17 | 5,879,000 | 65.48 | 66.61 | 65.45 | 66.46 | 00:00:00 | | 2012-07-18 | 7,148,500 | 65.95 | 66.80 | 65.82 | 65.93 | 00:00:00 | | 2012-07-19 | 5,519,500 | 66.14 | 66.19 | 65.58 | 65.80 | 00:00:00 | | 2012-07-20 | 6,858,600 | 65.59 | 65.68 | 64.89 | 65.06 | 00:00:00 | | 2012-07-23 | 4,949,500 | 63.93 | 64.83 | 63.93 | 64.67 | 00:00:00 | | 2012-07-24 | 5,491,800 | 64.52 | 64.65 | 63.51 | 63.94 | 00:00:00 | | 2012-07-25 | 5,424,300 | 64.20 | 64.40 | 63.75 | 64.12 | 00:00:00 | | 2012-07-26 | 5,665,900 | 64.78 | 65.00 | 64.46 | 64.65 | 00:00:00 | | 2012-07-27 | 9,192,200 | 64.85 | 66.79 | 64.85 | 66.39 | 00:00:00 | | 2012-07-30 | 5,369,200 | 66.16 | 66.66 | 66.02 | 66.60 | 00:00:00 | | 2012-07-31 | 7,022,900 | 66.66 | 66.88 | 66.29 | 66.31 | 00:00:00 | | 2012-08-01 | 4,390,100 | 66.43 | 66.74 | 66.06 | 66.10 | 00:00:00 | | 2012-08-02 | 7,185,200 | 66.60 | 67.13 | 65.66 | 66.34 | 00:00:00 | | 2012-08-03 | 5,869,400 | 66.88 | 67.45 | 66.52 | 66.59 | 00:00:00 | | 2012-08-06 | 3,250,800 | 66.70 | 66.83 | 66.35 | 66.37 | 00:00:00 | | 2012-08-07 | 4,559,300 | 66.37 | 66.42 | 65.83 | 66.03 | 00:00:00 | | 2012-08-08 | 3,971,600 | 65.93 | 66.19 | 65.73 | 65.90 | 00:00:00 | | 2012-08-09 | 3,764,000 | 65.68 | 65.97 | 65.56 | 65.72 | 00:00:00 | | 2012-08-10 | 3,038,600 | 65.69 | 66.14 | 65.60 | 66.11 | 00:00:00 | | 2012-08-13 | 2,645,100 | 65.86 | 66.03 | 65.68 | 65.99 | 00:00:00 | | 2012-08-14 | 2,749,600 | 66.17 | 66.29 | 65.90 | 66.17 | 00:00:00 | | 2012-08-15 | 3,522,500 | 66.24 | 66.68 | 66.09 | 66.42 | 00:00:00 | | 2012-08-16 | 2,676,700 | 66.33 | 66.50 | 66.00 | 66.43 | 00:00:00 | | 2012-08-17 | 4,061,200 | 66.59 | 66.59 | 65.69 | 65.92 | 00:00:00 | | 2012-08-20 | 3,346,500 | 65.98 | 66.10 | 65.69 | 65.73 | 00:00:00 | | 2012-08-21 | 4,210,400 | 65.73 | 65.95 | 65.25 | 65.30 | 00:00:00 | | 2012-08-22 | 3,156,200 | 65.11 | 65.73 | 65.07 | 65.54 | 00:00:00 | | 2012-08-23 | 3,501,300 | 65.60 | 65.78 | 65.15 | 65.33 | 00:00:00 | | 2012-08-24 | 3,824,900 | 65.09 | 65.90 | 65.09 | 65.84 | 00:00:00 | | 2012-08-27 | 2,973,100 | 65.79 | 65.98 | 65.57 | 65.72 | 00:00:00 | | 2012-08-28 | 2,753,000 | 65.55 | 65.90 | 65.06 | 65.73 | 00:00:00 | | 2012-08-29 | 2,714,100 | 65.82 | 66.00 | 65.61 | 65.61 | 00:00:00 | | 2012-08-30 | 3,023,900 | 65.36 | 65.62 | 65.16 | 65.40 | 00:00:00 | | 2012-08-31 | 4,134,800 | 65.50 | 65.90 | 65.40 | 65.54 | 00:00:00 | | 2012-09-04 | 4,592,900 | 65.26 | 65.67 | 64.57 | 65.46 | 00:00:00 | | 2012-09-05 | 3,678,600 | 65.66 | 65.83 | 65.34 | 65.75 | 00:00:00 | | 2012-09-06 | 5,909,400 | 65.97 | 66.93 | 65.82 | 66.92 | 00:00:00 | | 2012-09-07 | 4,334,800 | 66.90 | 67.24 | 66.50 | 66.69 | 00:00:00 | | 2012-09-10 | 5,483,900 | 66.80 | 67.31 | 66.66 | 67.19 | 00:00:00 | | 2012-09-11 | 4,635,000 | 67.26 | 67.50 | 67.20 | 67.33 | 00:00:00 | | 2012-09-12 | 5,857,200 | 67.33 | 67.88 | 67.13 | 67.84 | 00:00:00 | | 2012-09-13 | 7,941,700 | 67.67 | 69.27 | 67.67 | 69.27 | 00:00:00 | | 2012-09-14 | 7,065,600 | 69.19 | 69.19 | 67.96 | 68.27 | 00:00:00 | | 2012-09-17 | 6,576,900 | 68.16 | 69.19 | 68.15 | 69.12 | 00:00:00 | | 2012-09-18 | 5,208,200 | 68.79 | 69.12 | 68.61 | 68.91 | 00:00:00 | | 2012-09-19 | 5,499,300 | 69.06 | 69.60 | 69.03 | 69.35 | 00:00:00 | | 2012-09-20 | 5,651,800 | 69.14 | 69.86 | 68.98 | 69.86 | 00:00:00 | | 2012-09-21 | 9,325,700 | 69.90 | 69.99 | 69.62 | 69.62 | 00:00:00 | | 2012-09-24 | 4,113,000 | 69.60 | 69.78 | 69.34 | 69.61 | 00:00:00 | | 2012-09-25 | 7,103,600 | 69.80 | 70.41 | 69.55 | 69.57 | 00:00:00 | | 2012-09-26 | 5,724,100 | 69.57 | 69.76 | 69.09 | 69.19 | 00:00:00 | | 2012-09-27 | 3,588,900 | 69.29 | 69.65 | 69.05 | 69.32 | 00:00:00 | | 2012-09-28 | 12,110,500 | 69.34 | 69.34 | 68.41 | 68.56 | 00:00:00 | | 2012-10-01 | 5,376,300 | 68.49 | 69.57 | 68.30 | 69.08 | 00:00:00 | | 2012-10-02 | 7,194,800 | 69.42 | 69.60 | 68.41 | 68.54 | 00:00:00 | | 2012-10-03 | 9,162,400 | 68.76 | 69.99 | 68.56 | 69.83 | 00:00:00 | | 2012-10-04 | 6,816,800 | 69.94 | 71.05 | 69.89 | 70.78 | 00:00:00 | | 2012-10-05 | 6,445,100 | 71.19 | 71.91 | 71.16 | 71.61 | 00:00:00 | | 2012-10-08 | 3,763,300 | 71.47 | 71.56 | 70.85 | 71.32 | 00:00:00 | | 2012-10-09 | 6,481,600 | 71.08 | 71.50 | 70.76 | 70.90 | 00:00:00 | | 2012-10-10 | 4,298,700 | 71.02 | 71.02 | 70.01 | 70.37 | 00:00:00 | | 2012-10-11 | 4,962,100 | 70.16 | 70.38 | 69.40 | 69.42 | 00:00:00 | | 2012-10-12 | 5,791,400 | 69.61 | 70.14 | 69.19 | 69.28 | 00:00:00 | | 2012-10-15 | 15,740,100 | 69.50 | 72.10 | 69.30 | 72.05 | 00:00:00 | | 2012-10-16 | 6,739,200 | 72.10 | 72.47 | 71.48 | 72.13 | 00:00:00 | | 2012-10-17 | 21,231,900 | 71.79 | 71.95 | 68.34 | 69.04 | 00:00:00 | | 2012-10-18 | 34,034,400 | 66.08 | 66.81 | 64.52 | 66.64 | 00:00:00 | | 2012-10-19 | 11,675,300 | 67.38 | 67.41 | 65.96 | 66.15 | 00:00:00 | | 2012-10-22 | 11,347,700 | 65.66 | 66.00 | 65.27 | 65.81 | 00:00:00 | | 2012-10-23 | 9,949,700 | 65.12 | 65.86 | 64.73 | 65.36 | 00:00:00 | | 2012-10-24 | 7,546,200 | 65.49 | 66.10 | 64.88 | 65.56 | 00:00:00 | | 2012-10-25 | 8,547,300 | 65.94 | 66.30 | 65.46 | 65.78 | 00:00:00 | | 2012-10-26 | 8,188,800 | 65.82 | 65.90 | 64.93 | 65.48 | 00:00:00 | | 2012-10-31 | 6,807,500 | 65.81 | 66.10 | 65.21 | 65.50 | 00:00:00 | | 2012-11-01 | 7,169,100 | 65.76 | 66.28 | 65.39 | 65.45 | 00:00:00 | | 2012-11-02 | 6,533,500 | 65.88 | 65.96 | 64.90 | 64.96 | 00:00:00 | | 2012-11-05 | 4,549,700 | 64.78 | 65.17 | 64.70 | 65.04 | 00:00:00 | | 2012-11-06 | 5,503,100 | 65.07 | 65.30 | 64.77 | 64.82 | 00:00:00 | | 2012-11-07 | 11,576,900 | 64.37 | 64.97 | 63.41 | 64.52 | 00:00:00 | | 2012-11-08 | 8,464,900 | 64.64 | 64.88 | 63.47 | 63.48 | 00:00:00 | | 2012-11-09 | 9,173,700 | 64.16 | 65.16 | 63.68 | 64.84 | 00:00:00 | | 2012-11-12 | 6,575,000 | 64.97 | 65.32 | 64.82 | 64.87 | 00:00:00 | | 2012-11-13 | 5,903,300 | 64.63 | 65.37 | 64.62 | 64.68 | 00:00:00 | | 2012-11-14 | 6,733,600 | 64.73 | 65.07 | 63.57 | 63.74 | 00:00:00 | | 2012-11-15 | 6,320,100 | 63.83 | 63.94 | 62.93 | 63.20 | 00:00:00 | | 2012-11-16 | 8,532,400 | 63.15 | 63.42 | 62.77 | 62.88 | 00:00:00 | | 2012-11-19 | 8,683,700 | 63.25 | 63.52 | 62.65 | 62.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
