|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 3,142,600 | 50.69 | 52.81 | 50.56 | 51.81 | 00:00:00 | | 2000-12-14 | 7,684,600 | 50.38 | 50.88 | 47.75 | 48.13 | 00:00:00 | | 2000-12-15 | 14,633,700 | 45.50 | 47.88 | 45.44 | 46.81 | 00:00:00 | | 2000-12-18 | 8,071,600 | 47.94 | 50.00 | 47.56 | 49.56 | 00:00:00 | | 2000-12-19 | 7,151,000 | 49.06 | 50.75 | 49.06 | 50.31 | 00:00:00 | | 2000-12-20 | 4,305,100 | 50.00 | 50.31 | 48.06 | 48.81 | 00:00:00 | | 2000-12-21 | 4,936,200 | 48.75 | 49.88 | 48.00 | 48.13 | 00:00:00 | | 2000-12-22 | 2,856,100 | 48.19 | 48.25 | 46.69 | 47.38 | 00:00:00 | | 2000-12-26 | 1,842,400 | 47.00 | 48.75 | 47.00 | 48.19 | 00:00:00 | | 2000-12-27 | 2,528,000 | 48.81 | 50.56 | 48.38 | 48.56 | 00:00:00 | | 2000-12-28 | 2,423,000 | 48.63 | 49.38 | 47.94 | 48.50 | 00:00:00 | | 2000-12-29 | 1,918,800 | 48.44 | 48.94 | 47.88 | 48.44 | 00:00:00 | | 2001-01-02 | 2,354,000 | 48.13 | 49.13 | 48.00 | 48.13 | 00:00:00 | | 2001-01-03 | 4,953,800 | 48.38 | 49.56 | 46.94 | 47.06 | 00:00:00 | | 2001-01-04 | 14,151,200 | 45.63 | 46.50 | 42.25 | 42.75 | 00:00:00 | | 2001-01-05 | 7,317,200 | 43.19 | 43.75 | 42.31 | 43.00 | 00:00:00 | | 2001-01-08 | 4,493,000 | 42.50 | 43.50 | 42.13 | 42.56 | 00:00:00 | | 2001-01-09 | 4,030,900 | 42.81 | 44.25 | 42.75 | 43.50 | 00:00:00 | | 2001-01-10 | 3,326,400 | 43.69 | 44.38 | 42.44 | 42.56 | 00:00:00 | | 2001-01-11 | 5,051,200 | 42.81 | 43.56 | 42.00 | 42.06 | 00:00:00 | | 2001-01-12 | 4,011,300 | 42.44 | 43.88 | 42.19 | 43.56 | 00:00:00 | | 2001-01-16 | 5,012,300 | 43.50 | 45.75 | 43.50 | 45.00 | 00:00:00 | | 2001-01-17 | 4,308,800 | 45.00 | 45.19 | 43.56 | 44.25 | 00:00:00 | | 2001-01-18 | 3,854,800 | 45.00 | 45.88 | 44.44 | 45.06 | 00:00:00 | | 2001-01-19 | 3,324,700 | 44.50 | 45.00 | 44.00 | 44.06 | 00:00:00 | | 2001-01-22 | 2,659,500 | 44.75 | 44.94 | 43.88 | 44.19 | 00:00:00 | | 2001-01-23 | 3,615,200 | 44.44 | 44.56 | 43.44 | 44.00 | 00:00:00 | | 2001-01-24 | 5,694,600 | 43.19 | 43.63 | 42.88 | 43.25 | 00:00:00 | | 2001-01-25 | 4,806,700 | 44.13 | 46.00 | 43.94 | 45.63 | 00:00:00 | | 2001-01-26 | 3,428,300 | 45.88 | 46.88 | 45.75 | 46.19 | 00:00:00 | | 2001-01-29 | 2,184,500 | 46.95 | 47.20 | 45.40 | 45.45 | 00:00:00 | | 2001-01-30 | 2,695,600 | 45.85 | 45.94 | 44.56 | 45.05 | 00:00:00 | | 2001-01-31 | 3,052,800 | 44.95 | 45.20 | 43.44 | 44.86 | 00:00:00 | | 2001-02-01 | 2,198,600 | 44.90 | 46.00 | 44.62 | 46.00 | 00:00:00 | | 2001-02-02 | 2,072,100 | 46.00 | 46.25 | 45.29 | 45.51 | 00:00:00 | | 2001-02-05 | 2,258,700 | 45.29 | 46.53 | 45.29 | 46.33 | 00:00:00 | | 2001-02-06 | 3,640,500 | 46.33 | 47.55 | 46.22 | 47.17 | 00:00:00 | | 2001-02-07 | 2,849,100 | 47.17 | 47.73 | 47.01 | 47.56 | 00:00:00 | | 2001-02-08 | 3,627,100 | 47.51 | 49.20 | 47.51 | 48.29 | 00:00:00 | | 2001-02-09 | 3,450,600 | 48.90 | 48.91 | 47.81 | 48.40 | 00:00:00 | | 2001-02-12 | 4,067,100 | 48.90 | 49.50 | 48.70 | 49.50 | 00:00:00 | | 2001-02-13 | 4,616,100 | 48.55 | 48.65 | 47.48 | 47.66 | 00:00:00 | | 2001-02-14 | 1,808,700 | 47.91 | 47.99 | 47.27 | 47.41 | 00:00:00 | | 2001-02-15 | 3,080,700 | 47.65 | 47.95 | 46.39 | 47.95 | 00:00:00 | | 2001-02-16 | 3,275,900 | 48.30 | 48.50 | 47.26 | 48.50 | 00:00:00 | | 2001-02-20 | 2,678,700 | 48.30 | 48.67 | 48.10 | 48.67 | 00:00:00 | | 2001-02-21 | 3,555,800 | 48.85 | 50.00 | 48.75 | 50.00 | 00:00:00 | | 2001-02-22 | 3,930,700 | 49.60 | 50.55 | 48.87 | 49.95 | 00:00:00 | | 2001-02-23 | 2,627,900 | 49.50 | 49.50 | 47.87 | 48.90 | 00:00:00 | | 2001-02-26 | 2,235,800 | 49.25 | 49.30 | 48.55 | 49.20 | 00:00:00 | | 2001-02-27 | 3,499,800 | 49.20 | 49.46 | 48.00 | 48.62 | 00:00:00 | | 2001-02-28 | 3,536,100 | 48.84 | 49.88 | 48.45 | 48.99 | 00:00:00 | | 2001-03-01 | 2,517,400 | 48.90 | 49.99 | 48.50 | 49.83 | 00:00:00 | | 2001-03-02 | 2,825,600 | 49.75 | 49.90 | 48.66 | 49.68 | 00:00:00 | | 2001-03-05 | 1,582,600 | 49.60 | 49.63 | 48.52 | 48.97 | 00:00:00 | | 2001-03-06 | 2,502,800 | 49.30 | 49.31 | 47.71 | 48.02 | 00:00:00 | | 2001-03-07 | 3,195,400 | 47.91 | 48.05 | 45.92 | 47.13 | 00:00:00 | | 2001-03-08 | 2,777,300 | 47.25 | 48.75 | 46.90 | 48.50 | 00:00:00 | | 2001-03-09 | 3,140,000 | 48.51 | 48.98 | 47.40 | 47.76 | 00:00:00 | | 2001-03-12 | 2,095,800 | 47.25 | 48.55 | 47.18 | 47.19 | 00:00:00 | | 2001-03-13 | 2,837,000 | 47.15 | 48.03 | 46.29 | 47.88 | 00:00:00 | | 2001-03-14 | 3,502,200 | 47.50 | 47.51 | 46.10 | 46.28 | 00:00:00 | | 2001-03-15 | 3,785,700 | 46.28 | 46.50 | 45.35 | 46.28 | 00:00:00 | | 2001-03-16 | 6,396,400 | 45.50 | 45.50 | 44.09 | 45.00 | 00:00:00 | | 2001-03-19 | 3,688,600 | 44.05 | 45.00 | 44.01 | 44.75 | 00:00:00 | | 2001-03-20 | 3,565,800 | 44.80 | 44.80 | 43.20 | 43.30 | 00:00:00 | | 2001-03-21 | 4,043,300 | 44.00 | 44.60 | 43.70 | 44.00 | 00:00:00 | | 2001-03-22 | 5,431,800 | 43.55 | 44.00 | 42.40 | 43.48 | 00:00:00 | | 2001-03-23 | 3,169,700 | 42.60 | 44.02 | 42.25 | 43.48 | 00:00:00 | | 2001-03-26 | 3,020,000 | 44.00 | 44.60 | 43.62 | 44.25 | 00:00:00 | | 2001-03-27 | 3,652,100 | 44.25 | 45.00 | 44.00 | 44.78 | 00:00:00 | | 2001-03-28 | 2,695,300 | 44.30 | 45.91 | 44.30 | 45.53 | 00:00:00 | | 2001-03-29 | 3,127,600 | 45.10 | 46.78 | 45.06 | 46.50 | 00:00:00 | | 2001-03-30 | 2,719,600 | 46.50 | 47.40 | 46.01 | 47.19 | 00:00:00 | | 2001-04-02 | 2,588,400 | 46.75 | 47.50 | 45.63 | 46.40 | 00:00:00 | | 2001-04-03 | 3,851,000 | 46.25 | 46.89 | 44.13 | 44.92 | 00:00:00 | | 2001-04-04 | 3,911,400 | 44.50 | 45.65 | 43.43 | 45.43 | 00:00:00 | | 2001-04-05 | 4,045,000 | 46.45 | 47.10 | 46.12 | 47.10 | 00:00:00 | | 2001-04-06 | 2,917,100 | 47.00 | 47.29 | 46.35 | 47.28 | 00:00:00 | | 2001-04-09 | 3,359,300 | 47.28 | 48.42 | 47.16 | 48.42 | 00:00:00 | | 2001-04-10 | 2,867,200 | 49.50 | 49.50 | 47.50 | 48.21 | 00:00:00 | | 2001-04-11 | 3,028,800 | 47.50 | 47.51 | 45.57 | 46.99 | 00:00:00 | | 2001-04-12 | 4,312,100 | 46.00 | 47.18 | 45.40 | 45.67 | 00:00:00 | | 2001-04-16 | 2,861,000 | 46.40 | 47.49 | 46.00 | 46.54 | 00:00:00 | | 2001-04-17 | 3,650,000 | 46.30 | 47.45 | 46.28 | 47.10 | 00:00:00 | | 2001-04-18 | 3,805,900 | 46.63 | 46.89 | 45.70 | 46.89 | 00:00:00 | | 2001-04-19 | 3,187,500 | 46.99 | 46.99 | 45.54 | 45.72 | 00:00:00 | | 2001-04-20 | 4,770,500 | 44.55 | 45.11 | 44.34 | 45.09 | 00:00:00 | | 2001-04-23 | 3,625,900 | 45.40 | 45.55 | 44.25 | 44.54 | 00:00:00 | | 2001-04-24 | 2,507,000 | 44.94 | 45.23 | 44.16 | 44.43 | 00:00:00 | | 2001-04-25 | 1,864,800 | 44.43 | 45.97 | 44.30 | 45.51 | 00:00:00 | | 2001-04-26 | 3,690,400 | 44.30 | 45.24 | 44.30 | 44.86 | 00:00:00 | | 2001-04-27 | 2,090,100 | 45.20 | 46.10 | 44.84 | 45.98 | 00:00:00 | | 2001-04-30 | 2,842,400 | 46.00 | 46.85 | 45.54 | 46.38 | 00:00:00 | | 2001-05-01 | 3,029,600 | 46.25 | 46.29 | 45.70 | 45.80 | 00:00:00 | | 2001-05-02 | 3,288,100 | 44.60 | 45.69 | 44.56 | 45.37 | 00:00:00 | | 2001-05-03 | 2,265,700 | 45.30 | 45.94 | 45.00 | 45.81 | 00:00:00 | | 2001-05-04 | 2,521,600 | 45.35 | 46.74 | 45.35 | 46.59 | 00:00:00 | | 2001-05-07 | 3,377,900 | 46.25 | 47.46 | 46.25 | 47.00 | 00:00:00 | | 2001-05-08 | 4,307,600 | 46.90 | 47.95 | 46.51 | 47.70 | 00:00:00 | | 2001-05-09 | 4,789,600 | 48.00 | 48.59 | 47.60 | 48.36 | 00:00:00 | | 2001-05-10 | 3,473,000 | 48.37 | 48.85 | 47.92 | 48.10 | 00:00:00 | | 2001-05-11 | 3,249,300 | 49.00 | 49.40 | 48.15 | 49.26 | 00:00:00 | | 2001-05-14 | 2,841,000 | 49.26 | 49.85 | 49.12 | 49.85 | 00:00:00 | | 2001-05-15 | 7,070,800 | 50.50 | 51.60 | 50.40 | 51.50 | 00:00:00 | | 2001-05-16 | 7,294,200 | 51.50 | 53.80 | 51.30 | 53.80 | 00:00:00 | | 2001-05-17 | 6,152,800 | 53.80 | 54.00 | 52.81 | 53.70 | 00:00:00 | | 2001-05-18 | 4,759,800 | 53.70 | 53.70 | 52.32 | 53.02 | 00:00:00 | | 2001-05-21 | 3,166,500 | 53.02 | 53.37 | 52.69 | 53.26 | 00:00:00 | | 2001-05-22 | 2,995,600 | 52.90 | 53.25 | 52.58 | 52.95 | 00:00:00 | | 2001-05-23 | 4,380,900 | 53.25 | 53.50 | 51.80 | 52.90 | 00:00:00 | | 2001-05-24 | 5,195,600 | 51.85 | 52.13 | 50.55 | 51.94 | 00:00:00 | | 2001-05-25 | 2,145,900 | 51.49 | 51.75 | 50.70 | 51.40 | 00:00:00 | | 2001-05-29 | 3,172,500 | 51.20 | 51.66 | 51.01 | 51.35 | 00:00:00 | | 2001-05-30 | 2,977,600 | 51.60 | 52.10 | 51.28 | 51.48 | 00:00:00 | | 2001-05-31 | 2,687,000 | 51.48 | 51.98 | 50.95 | 51.98 | 00:00:00 | | 2001-06-01 | 3,136,400 | 51.06 | 51.90 | 50.51 | 51.62 | 00:00:00 | | 2001-06-04 | 3,736,600 | 51.20 | 51.90 | 51.12 | 51.84 | 00:00:00 | | 2001-06-05 | 4,389,300 | 51.20 | 52.85 | 51.04 | 52.85 | 00:00:00 | | 2001-06-06 | 2,660,400 | 52.35 | 52.65 | 51.15 | 51.70 | 00:00:00 | | 2001-06-07 | 3,007,500 | 50.75 | 51.77 | 50.69 | 51.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
