|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-01-09 | 4,996,800 | 39.27 | 39.34 | 38.97 | 39.27 | 00:00:00 | | 2014-01-10 | 6,360,500 | 39.27 | 39.63 | 39.11 | 39.57 | 00:00:00 | | 2014-01-16 | 3,716,100 | 39.53 | 39.69 | 39.41 | 39.54 | 00:00:00 | | 2014-01-17 | 7,216,400 | 39.86 | 39.86 | 39.21 | 39.40 | 00:00:00 | | 2014-01-22 | 12,970,000 | 38.02 | 38.87 | 36.94 | 38.07 | 00:00:00 | | 2014-01-23 | 10,207,300 | 37.90 | 37.93 | 37.22 | 37.43 | 00:00:00 | | 2014-01-24 | 9,167,400 | 37.20 | 37.20 | 36.57 | 36.58 | 00:00:00 | | 2014-01-28 | 7,608,200 | 36.54 | 36.87 | 36.28 | 36.37 | 00:00:00 | | 2014-01-29 | 10,404,300 | 36.26 | 36.50 | 35.65 | 35.85 | 00:00:00 | | 2014-02-04 | 8,237,400 | 35.90 | 36.44 | 35.85 | 36.25 | 00:00:00 | | 2014-02-05 | 7,597,300 | 36.12 | 36.60 | 35.98 | 36.35 | 00:00:00 | | 2014-02-11 | 8,643,000 | 37.05 | 38.00 | 37.05 | 37.95 | 00:00:00 | | 2014-02-12 | 8,793,500 | 37.93 | 38.38 | 37.89 | 38.26 | 00:00:00 | | 2014-02-13 | 7,253,200 | 38.07 | 38.81 | 38.06 | 38.72 | 00:00:00 | | 2014-02-14 | 7,253,400 | 38.68 | 38.98 | 38.55 | 38.81 | 00:00:00 | | 2014-02-21 | 8,335,100 | 38.88 | 39.45 | 38.79 | 38.82 | 00:00:00 | | 2014-03-03 | 11,006,300 | 39.50 | 39.64 | 38.83 | 39.33 | 00:00:00 | | 2014-03-11 | 5,117,600 | 39.85 | 40.16 | 39.65 | 39.71 | 00:00:00 | | 2014-03-12 | 6,933,000 | 39.44 | 39.89 | 39.44 | 39.66 | 00:00:00 | | 2014-03-13 | 6,964,500 | 39.74 | 39.82 | 39.10 | 39.23 | 00:00:00 | | 2014-03-14 | 7,736,000 | 39.19 | 39.52 | 38.91 | 38.97 | 00:00:00 | | 2014-03-24 | 11,078,000 | 38.66 | 38.66 | 38.13 | 38.43 | 00:00:00 | | 2014-03-27 | 7,382,800 | 38.55 | 38.69 | 38.13 | 38.45 | 00:00:00 | | 2014-03-28 | 6,251,400 | 38.58 | 38.99 | 38.21 | 38.31 | 00:00:00 | | 2014-03-31 | 8,038,000 | 38.48 | 38.58 | 38.10 | 38.51 | 00:00:00 | | 2014-04-01 | 5,631,200 | 38.49 | 38.83 | 38.23 | 38.47 | 00:00:00 | | 2014-04-02 | 6,340,700 | 38.12 | 38.64 | 38.07 | 38.58 | 00:00:00 | | 2014-04-03 | 5,874,700 | 38.74 | 38.75 | 38.30 | 38.65 | 00:00:00 | | 2014-04-07 | 5,892,800 | 38.56 | 38.84 | 38.09 | 38.17 | 00:00:00 | | 2014-04-08 | 9,560,100 | 38.20 | 38.20 | 37.59 | 37.62 | 00:00:00 | | 2014-04-09 | 13,694,800 | 37.72 | 37.84 | 37.35 | 37.63 | 00:00:00 | | 2014-04-10 | 9,788,100 | 37.82 | 37.90 | 37.13 | 37.26 | 00:00:00 | | 2014-04-11 | 10,490,300 | 36.95 | 37.25 | 36.65 | 37.02 | 00:00:00 | | 2014-04-14 | 12,726,800 | 37.18 | 37.78 | 37.11 | 37.74 | 00:00:00 | | 2014-04-22 | 6,220,000 | 38.75 | 38.90 | 38.59 | 38.60 | 00:00:00 | | 2014-04-23 | 3,557,500 | 38.73 | 38.82 | 38.52 | 38.60 | 00:00:00 | | 2014-04-24 | 4,421,300 | 38.65 | 38.65 | 38.10 | 38.43 | 00:00:00 | | 2014-04-25 | 4,232,000 | 38.39 | 38.44 | 37.89 | 38.03 | 00:00:00 | | 2014-05-01 | 3,652,400 | 38.65 | 38.89 | 38.39 | 38.67 | 00:00:00 | | 2014-05-02 | 4,774,500 | 38.67 | 38.84 | 38.49 | 38.56 | 00:00:00 | | 2014-05-05 | 7,593,500 | 38.27 | 39.13 | 38.25 | 38.84 | 00:00:00 | | 2014-05-06 | 4,776,500 | 38.76 | 38.82 | 38.53 | 38.58 | 00:00:00 | | 2014-05-07 | 4,990,200 | 38.65 | 38.79 | 38.29 | 38.69 | 00:00:00 | | 2014-05-08 | 3,962,800 | 38.69 | 38.96 | 38.55 | 38.73 | 00:00:00 | | 2014-05-09 | 4,409,000 | 38.68 | 39.02 | 38.61 | 38.99 | 00:00:00 | | 2014-05-12 | 4,013,200 | 39.07 | 39.38 | 39.03 | 39.27 | 00:00:00 | | 2014-05-15 | 8,821,600 | 39.26 | 39.93 | 39.05 | 39.24 | 00:00:00 | | 2014-05-20 | 5,438,900 | 39.83 | 39.83 | 39.35 | 39.54 | 00:00:00 | | 2014-05-21 | 4,352,500 | 39.55 | 39.67 | 39.36 | 39.56 | 00:00:00 | | 2014-05-22 | 3,800,900 | 39.47 | 39.77 | 39.24 | 39.65 | 00:00:00 | | 2014-05-23 | 3,521,800 | 39.66 | 39.73 | 39.51 | 39.60 | 00:00:00 | | 2014-05-28 | 3,681,300 | 39.67 | 39.77 | 39.55 | 39.67 | 00:00:00 | | 2014-05-29 | 3,225,200 | 39.68 | 39.89 | 39.55 | 39.60 | 00:00:00 | | 2014-05-30 | 5,898,500 | 39.61 | 40.13 | 39.57 | 40.01 | 00:00:00 | | 2014-06-02 | 3,364,200 | 40.02 | 40.04 | 39.68 | 39.80 | 00:00:00 | | 2014-06-04 | 3,664,300 | 39.80 | 39.80 | 39.60 | 39.75 | 00:00:00 | | 2014-06-05 | 3,824,200 | 39.76 | 40.24 | 39.60 | 40.15 | 00:00:00 | | 2014-06-06 | 3,536,400 | 40.07 | 40.25 | 39.96 | 40.05 | 00:00:00 | | 2014-06-09 | 3,444,900 | 39.94 | 40.21 | 39.92 | 40.13 | 00:00:00 | | 2014-06-12 | 6,510,800 | 39.98 | 40.04 | 39.66 | 39.81 | 00:00:00 | | 2014-06-13 | 3,966,300 | 39.77 | 39.85 | 39.66 | 39.79 | 00:00:00 | | 2014-06-16 | 5,499,800 | 39.83 | 40.37 | 39.59 | 39.90 | 00:00:00 | | 2014-06-17 | 4,593,200 | 39.80 | 39.98 | 39.64 | 39.86 | 00:00:00 | | 2014-06-18 | 5,223,200 | 39.84 | 40.41 | 39.74 | 40.37 | 00:00:00 | | 2014-06-23 | 4,922,700 | 40.97 | 41.12 | 40.67 | 40.73 | 00:00:00 | | 2014-06-24 | 4,398,200 | 40.61 | 40.91 | 40.43 | 40.45 | 00:00:00 | | 2014-06-25 | 4,394,100 | 40.63 | 40.98 | 40.44 | 40.70 | 00:00:00 | | 2014-06-26 | 5,691,700 | 40.74 | 40.78 | 40.42 | 40.62 | 00:00:00 | | 2014-06-30 | 6,711,200 | 40.67 | 41.15 | 40.60 | 40.90 | 00:00:00 | | 2014-07-01 | 5,472,200 | 41.18 | 41.30 | 40.98 | 41.18 | 00:00:00 | | 2014-07-02 | 5,766,000 | 41.23 | 41.85 | 41.12 | 41.79 | 00:00:00 | | 2014-07-10 | 4,839,200 | 41.03 | 41.30 | 40.92 | 41.24 | 00:00:00 | | 2014-07-11 | 5,077,900 | 41.09 | 41.36 | 40.98 | 41.30 | 00:00:00 | | 2014-07-14 | 6,699,800 | 41.95 | 41.95 | 41.50 | 41.82 | 00:00:00 | | 2014-07-21 | 8,027,300 | 42.50 | 43.03 | 42.26 | 42.96 | 00:00:00 | | 2014-07-25 | 3,979,100 | 42.89 | 43.11 | 42.76 | 43.04 | 00:00:00 | | 2014-07-29 | 4,575,300 | 42.97 | 42.98 | 42.55 | 42.75 | 00:00:00 | | 2014-07-30 | 3,564,000 | 42.96 | 43.09 | 42.66 | 42.86 | 00:00:00 | | 2014-08-18 | 3,234,800 | 42.62 | 42.62 | 42.10 | 42.23 | 00:00:00 | | 2014-08-25 | 2,424,000 | 42.41 | 42.70 | 42.27 | 42.49 | 00:00:00 | | 2014-08-26 | 3,229,100 | 42.50 | 42.93 | 42.37 | 42.80 | 00:00:00 | | 2014-08-27 | 2,805,100 | 42.73 | 42.88 | 42.50 | 42.60 | 00:00:00 | | 2014-08-28 | 2,525,300 | 42.43 | 42.60 | 42.27 | 42.35 | 00:00:00 | | 2014-08-29 | 4,384,400 | 42.41 | 42.41 | 42.06 | 42.24 | 00:00:00 | | 2014-09-02 | 4,300,900 | 42.17 | 42.40 | 41.94 | 42.23 | 00:00:00 | | 2014-09-03 | 4,143,500 | 42.40 | 42.79 | 42.35 | 42.76 | 00:00:00 | | 2014-09-04 | 4,123,200 | 42.80 | 43.08 | 42.67 | 42.90 | 00:00:00 | | 2014-09-05 | 3,484,300 | 42.88 | 42.96 | 42.45 | 42.95 | 00:00:00 | | 2014-09-08 | 2,602,900 | 42.88 | 43.08 | 42.60 | 42.81 | 00:00:00 | | 2014-09-09 | 3,586,800 | 42.83 | 42.98 | 42.64 | 42.83 | 00:00:00 | | 2014-09-10 | 3,503,000 | 42.98 | 43.05 | 42.63 | 42.90 | 00:00:00 | | 2014-09-11 | 7,754,900 | 42.69 | 43.03 | 42.38 | 42.56 | 00:00:00 | | 2014-09-12 | 4,259,600 | 42.62 | 42.87 | 42.45 | 42.55 | 00:00:00 | | 2014-09-15 | 3,067,500 | 42.61 | 42.78 | 42.44 | 42.72 | 00:00:00 | | 2014-09-23 | 6,585,900 | 42.71 | 43.16 | 42.49 | 42.50 | 00:00:00 | | 2014-09-24 | 6,268,300 | 42.45 | 42.91 | 42.44 | 42.63 | 00:00:00 | | 2014-09-25 | 4,316,700 | 42.42 | 42.48 | 41.97 | 42.00 | 00:00:00 | | 2014-09-26 | 6,349,900 | 42.13 | 42.24 | 41.91 | 42.01 | 00:00:00 | | 2014-09-29 | 4,881,100 | 41.67 | 42.01 | 41.67 | 41.90 | 00:00:00 | | 2014-09-30 | 4,874,800 | 41.80 | 41.99 | 41.59 | 41.59 | 00:00:00 | | 2014-10-01 | 5,573,800 | 42.05 | 42.06 | 41.01 | 41.18 | 00:00:00 | | 2014-10-09 | 5,503,700 | 42.19 | 42.54 | 41.61 | 41.63 | 00:00:00 | | 2014-10-10 | 4,990,100 | 41.47 | 42.29 | 41.45 | 41.54 | 00:00:00 | | 2014-10-13 | 4,494,600 | 41.47 | 41.77 | 40.87 | 40.92 | 00:00:00 | | 2014-10-14 | 7,129,200 | 41.00 | 41.94 | 40.94 | 41.06 | 00:00:00 | | 2014-10-15 | 8,971,800 | 40.38 | 40.53 | 39.36 | 40.01 | 00:00:00 | | 2014-10-20 | 5,014,400 | 40.85 | 41.51 | 40.67 | 41.46 | 00:00:00 | | 2014-10-28 | 6,106,200 | 42.22 | 42.51 | 41.95 | 42.50 | 00:00:00 | | 2014-10-29 | 4,253,200 | 42.81 | 43.56 | 42.40 | 42.74 | 00:00:00 | | 2014-10-30 | 3,828,800 | 42.70 | 43.52 | 42.53 | 43.49 | 00:00:00 | | 2014-10-31 | 6,124,900 | 44.05 | 44.06 | 43.44 | 43.59 | 00:00:00 | | 2014-11-03 | 4,404,100 | 43.56 | 43.69 | 43.06 | 43.29 | 00:00:00 | | 2014-11-04 | 4,187,100 | 43.02 | 43.64 | 43.02 | 43.61 | 00:00:00 | | 2014-11-05 | 4,193,200 | 43.93 | 43.99 | 43.34 | 43.66 | 00:00:00 | | 2014-11-11 | 3,192,600 | 44.12 | 44.63 | 44.10 | 44.25 | 00:00:00 | | 2014-11-12 | 3,486,000 | 44.19 | 44.30 | 43.94 | 44.23 | 00:00:00 | | 2014-11-18 | 6,724,900 | 43.80 | 43.88 | 43.43 | 43.70 | 00:00:00 | | 2014-11-19 | 3,768,000 | 43.79 | 43.79 | 43.35 | 43.43 | 00:00:00 | | 2014-11-25 | 4,651,800 | 44.31 | 44.38 | 43.97 | 44.16 | 00:00:00 | | 2014-11-26 | 2,876,700 | 44.16 | 44.43 | 43.99 | 44.25 | 00:00:00 | | 2014-11-28 | 2,440,100 | 44.45 | 44.76 | 44.41 | 44.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
