TR4DER - Abbott Laboratori [ABT] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	8,683,700	63.25	63.52	62.65	62.92	00:00:00
2012-11-20	8,319,400	62.80	63.57	62.62	63.08	00:00:00
2012-11-21	4,409,900	63.27	63.48	63.00	63.33	00:00:00
2012-11-23	2,796,200	63.48	64.49	63.44	64.47	00:00:00
2012-11-26	5,564,200	64.08	64.39	63.52	64.36	00:00:00
2012-11-27	5,127,100	64.13	64.52	63.93	64.06	00:00:00
2012-11-28	4,071,400	63.85	64.59	63.63	64.57	00:00:00
2012-11-29	5,236,800	64.85	65.21	64.57	65.08	00:00:00
2012-11-30	6,310,300	65.12	65.40	64.66	65.00	00:00:00
2012-12-03	6,610,900	65.09	65.32	64.18	64.29	00:00:00
2012-12-04	6,225,500	64.19	64.97	64.06	64.39	00:00:00
2012-12-05	4,945,700	64.28	64.80	64.08	64.54	00:00:00
2012-12-06	4,248,100	64.50	64.79	64.23	64.58	00:00:00
2012-12-07	9,255,800	64.53	65.62	64.21	65.53	00:00:00
2012-12-10	7,345,600	65.07	65.95	64.73	65.33	00:00:00
2012-12-11	7,724,300	65.33	66.35	65.31	66.17	00:00:00
2012-12-12	9,167,200	66.21	66.85	65.87	66.01	00:00:00
2012-12-13	6,853,800	66.01	66.03	64.88	65.32	00:00:00
2012-12-14	6,579,400	64.99	65.54	64.96	65.35	00:00:00
2012-12-17	8,034,500	65.58	65.69	65.03	65.20	00:00:00
2012-12-18	10,176,500	65.13	66.10	64.72	65.93	00:00:00
2012-12-19	8,664,900	65.98	66.06	65.16	65.34	00:00:00
2012-12-20	5,487,300	65.40	65.58	65.10	65.55	00:00:00
2012-12-21	14,954,600	65.21	66.06	65.00	66.05	00:00:00
2012-12-24	2,348,300	66.05	66.05	65.38	65.47	00:00:00
2012-12-26	4,343,500	65.55	65.57	64.90	65.06	00:00:00
2012-12-27	5,134,600	64.97	65.48	64.63	65.05	00:00:00
2012-12-28	5,392,400	64.78	65.02	64.36	64.42	00:00:00
2012-12-31	9,124,900	64.13	65.53	64.01	65.50	00:00:00
2013-01-02	20,266,400	32.30	32.45	31.64	32.05	00:00:00
2013-01-03	22,148,200	32.90	33.38	32.74	33.27	00:00:00
2013-01-04	15,820,100	33.33	33.43	32.85	33.07	00:00:00
2013-01-07	13,120,000	33.02	33.34	32.85	33.34	00:00:00
2013-01-08	15,042,300	33.29	33.56	33.08	33.35	00:00:00
2013-01-09	11,313,000	33.66	33.71	33.09	33.57	00:00:00
2013-01-10	9,668,400	33.70	33.94	33.66	33.85	00:00:00
2013-01-11	8,554,700	33.88	33.88	33.32	33.37	00:00:00
2013-01-14	6,848,700	33.48	33.57	33.14	33.36	00:00:00
2013-01-15	12,815,200	33.19	33.36	32.97	33.02	00:00:00
2013-01-16	17,500,300	33.15	33.16	32.60	32.70	00:00:00
2013-01-17	20,270,400	32.85	32.97	32.67	32.78	00:00:00
2013-01-18	14,984,300	32.80	32.87	32.61	32.74	00:00:00
2013-01-22	18,077,900	32.78	33.00	32.55	32.90	00:00:00
2013-01-23	14,987,600	33.01	33.15	32.62	32.81	00:00:00
2013-01-24	17,422,200	32.65	32.95	32.58	32.80	00:00:00
2013-01-28	13,671,600	32.81	33.11	32.75	33.00	00:00:00
2013-02-04	14,632,500	33.37	33.66	33.37	33.50	00:00:00
2013-02-05	14,138,000	33.68	33.99	33.65	33.84	00:00:00
2013-02-06	13,351,600	33.67	34.24	33.67	34.10	00:00:00
2013-02-07	11,918,500	34.24	34.39	34.03	34.39	00:00:00
2013-02-08	10,237,900	34.39	34.66	34.29	34.41	00:00:00
2013-02-19	9,585,000	35.18	35.29	34.75	34.82	00:00:00
2013-02-22	7,902,900	34.18	34.55	34.01	34.55	00:00:00
2013-02-28	16,553,600	34.31	34.36	33.79	33.79	00:00:00
2013-03-12	4,980,100	34.83	35.00	34.80	34.98	00:00:00
2013-03-13	4,442,400	34.89	35.03	34.71	35.01	00:00:00
2013-03-15	13,695,200	34.92	35.09	34.13	34.14	00:00:00
2013-03-19	7,540,600	33.52	33.74	33.27	33.54	00:00:00
2013-03-20	6,664,900	33.66	33.82	33.50	33.81	00:00:00
2013-03-21	5,889,800	33.78	33.82	33.32	33.48	00:00:00
2013-03-22	5,058,700	33.50	33.69	33.33	33.69	00:00:00
2013-03-26	5,855,400	33.85	34.35	33.85	34.35	00:00:00
2013-03-27	8,637,100	34.13	34.64	34.06	34.61	00:00:00
2013-04-10	6,689,200	36.73	37.14	36.66	37.10	00:00:00
2013-04-11	6,812,200	37.02	37.55	37.00	37.27	00:00:00
2013-04-15	8,227,700	36.84	37.09	36.11	36.13	00:00:00
2013-04-16	7,866,000	36.28	36.48	35.90	36.40	00:00:00
2013-04-19	6,665,900	37.05	37.30	36.91	37.20	00:00:00
2013-04-23	5,291,200	37.11	37.34	36.86	37.21	00:00:00
2013-04-24	5,434,100	37.27	37.35	36.39	36.52	00:00:00
2013-05-02	4,202,800	36.95	37.15	36.83	37.06	00:00:00
2013-05-03	5,363,500	37.25	37.25	36.61	36.80	00:00:00
2013-05-07	8,347,700	35.74	36.08	35.58	36.06	00:00:00
2013-05-08	6,767,500	36.01	36.29	35.88	36.29	00:00:00
2013-06-04	6,066,400	37.06	37.21	36.53	36.80	00:00:00
2013-06-05	7,084,800	36.72	37.16	36.26	36.30	00:00:00
2013-06-11	5,128,500	37.14	37.31	36.82	36.83	00:00:00
2013-06-12	5,271,200	37.08	37.20	36.42	36.44	00:00:00
2013-06-13	6,472,000	36.33	36.80	36.12	36.70	00:00:00
2013-06-14	4,817,800	36.68	37.10	36.59	36.81	00:00:00
2013-06-17	6,356,000	37.07	37.33	36.72	36.89	00:00:00
2013-07-16	8,492,000	35.43	35.71	35.33	35.70	00:00:00
2013-07-17	7,979,400	35.88	36.48	35.73	35.82	00:00:00
2013-07-18	6,896,400	35.92	36.03	35.60	35.70	00:00:00
2013-07-19	6,928,300	35.73	35.89	35.52	35.87	00:00:00
2013-07-23	9,104,400	35.93	36.80	35.90	36.68	00:00:00
2013-07-24	6,060,600	36.70	36.70	36.20	36.45	00:00:00
2013-08-05	6,511,300	36.64	36.78	36.44	36.45	00:00:00
2013-08-20	4,494,900	34.90	34.95	34.69	34.71	00:00:00
2013-08-21	5,413,200	34.68	34.86	34.44	34.64	00:00:00
2013-08-26	3,405,700	34.83	34.90	34.52	34.52	00:00:00
2013-08-29	5,676,100	33.63	34.13	33.52	33.73	00:00:00
2013-09-06	6,664,200	33.72	33.75	33.25	33.50	00:00:00
2013-10-07	5,543,300	33.22	33.69	33.12	33.50	00:00:00
2013-10-15	11,037,300	33.91	34.18	33.61	33.71	00:00:00
2013-10-18	11,752,300	37.17	37.29	36.90	37.29	00:00:00
2013-10-22	9,726,300	36.94	37.17	36.72	37.02	00:00:00
2013-10-23	7,571,500	36.91	37.26	36.81	37.23	00:00:00
2013-10-28	4,799,700	37.33	37.46	37.17	37.28	00:00:00
2013-10-29	5,263,700	37.36	37.46	37.26	37.28	00:00:00
2013-10-30	4,969,200	37.33	37.38	36.80	36.94	00:00:00
2013-10-31	7,722,100	37.01	37.14	36.55	36.55	00:00:00
2013-11-01	5,557,400	36.69	37.04	36.61	36.96	00:00:00
2013-11-04	5,645,300	36.98	37.02	36.69	36.98	00:00:00
2013-11-05	9,035,800	36.85	37.43	36.67	37.36	00:00:00
2013-11-06	7,082,400	37.45	37.80	37.04	37.56	00:00:00
2013-11-25	4,592,400	38.38	38.66	38.03	38.15	00:00:00
2013-11-26	4,831,200	38.29	38.29	37.90	38.07	00:00:00
2013-12-09	4,972,400	37.57	37.58	37.16	37.20	00:00:00
2013-12-11	6,156,800	37.00	37.10	36.52	36.58	00:00:00
2013-12-12	6,417,300	36.57	36.63	36.27	36.29	00:00:00
2013-12-16	6,704,900	36.45	36.81	36.32	36.53	00:00:00
2013-12-17	6,911,800	36.45	36.64	36.31	36.61	00:00:00
2013-12-18	11,548,800	36.66	38.18	36.65	38.12	00:00:00
2013-12-19	7,756,400	38.08	38.23	37.78	38.03	00:00:00
2013-12-20	8,140,800	38.14	38.24	37.81	37.84	00:00:00
2013-12-23	6,313,200	37.97	38.55	37.95	38.44	00:00:00
2013-12-30	3,081,600	38.48	38.50	38.17	38.41	00:00:00
2013-12-31	4,594,200	38.38	38.57	38.22	38.33	00:00:00
2014-01-02	4,967,500	38.09	38.40	38.00	38.23	00:00:00
2014-01-09	4,996,800	39.27	39.34	38.97	39.27	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>