|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-11-28 | 2,440,100 | 44.45 | 44.76 | 44.41 | 44.51 | 00:00:00 | | 2014-12-08 | 4,220,000 | 45.35 | 46.10 | 45.34 | 45.71 | 00:00:00 | | 2014-12-11 | 3,939,500 | 44.51 | 45.12 | 44.30 | 44.46 | 00:00:00 | | 2014-12-12 | 5,191,400 | 44.12 | 44.55 | 43.67 | 43.69 | 00:00:00 | | 2014-12-18 | 6,690,300 | 44.71 | 45.79 | 44.44 | 45.77 | 00:00:00 | | 2014-12-19 | 11,133,600 | 45.91 | 46.45 | 45.78 | 46.05 | 00:00:00 | | 2014-12-22 | 4,416,000 | 45.93 | 46.50 | 45.91 | 46.37 | 00:00:00 | | 2014-12-23 | 4,078,900 | 46.13 | 46.50 | 45.47 | 45.72 | 00:00:00 | | 2014-12-24 | 2,527,200 | 45.74 | 45.95 | 45.64 | 45.70 | 00:00:00 | | 2014-12-26 | 2,057,700 | 45.81 | 46.18 | 45.71 | 45.85 | 00:00:00 | | 2014-12-29 | 2,580,900 | 45.59 | 45.82 | 45.45 | 45.60 | 00:00:00 | | 2015-01-02 | 3,216,600 | 45.25 | 45.45 | 44.64 | 44.90 | 00:00:00 | | 2015-01-06 | 6,584,300 | 44.99 | 45.11 | 43.93 | 44.40 | 00:00:00 | | 2015-01-08 | 4,883,000 | 45.19 | 45.79 | 45.01 | 45.68 | 00:00:00 | | 2015-01-09 | 4,742,200 | 45.75 | 45.87 | 45.11 | 45.20 | 00:00:00 | | 2015-01-12 | 6,175,600 | 45.38 | 45.76 | 44.94 | 45.58 | 00:00:00 | | 2015-01-15 | 3,916,200 | 44.28 | 44.67 | 43.90 | 43.95 | 00:00:00 | | 2015-01-16 | 4,557,300 | 43.80 | 44.55 | 43.72 | 44.49 | 00:00:00 | | 2015-01-20 | 5,159,900 | 44.67 | 44.75 | 43.89 | 44.22 | 00:00:00 | | 2015-01-23 | 6,664,000 | 44.48 | 44.48 | 43.82 | 43.86 | 00:00:00 | | 2015-01-26 | 4,368,800 | 43.74 | 44.20 | 43.42 | 44.15 | 00:00:00 | | 2015-01-29 | 10,054,600 | 43.79 | 45.41 | 43.70 | 45.26 | 00:00:00 | | 2015-01-30 | 9,567,600 | 45.40 | 45.63 | 44.70 | 44.76 | 00:00:00 | | 2015-02-02 | 7,312,900 | 44.93 | 45.24 | 44.28 | 45.23 | 00:00:00 | | 2015-02-03 | 8,380,300 | 45.41 | 45.88 | 45.34 | 45.83 | 00:00:00 | | 2015-02-04 | 8,229,600 | 45.55 | 45.99 | 45.05 | 45.17 | 00:00:00 | | 2015-02-09 | 6,585,900 | 45.21 | 45.21 | 44.30 | 44.52 | 00:00:00 | | 2015-02-12 | 4,683,700 | 45.04 | 45.25 | 44.80 | 45.22 | 00:00:00 | | 2015-02-13 | 6,524,900 | 45.05 | 46.17 | 45.02 | 46.09 | 00:00:00 | | 2015-02-18 | 4,051,400 | 46.26 | 46.53 | 46.15 | 46.41 | 00:00:00 | | 2015-02-19 | 6,585,900 | 46.36 | 46.67 | 46.09 | 46.61 | 00:00:00 | | 2015-02-20 | 6,512,400 | 46.53 | 47.57 | 46.40 | 47.48 | 00:00:00 | | 2015-03-03 | 6,018,900 | 47.14 | 47.14 | 46.67 | 47.09 | 00:00:00 | | 2015-03-04 | 5,521,800 | 46.87 | 47.48 | 46.82 | 47.01 | 00:00:00 | | 2015-03-05 | 4,842,600 | 46.88 | 47.50 | 46.82 | 47.44 | 00:00:00 | | 2015-03-06 | 7,083,600 | 47.18 | 47.26 | 46.35 | 46.50 | 00:00:00 | | 2015-03-09 | 4,272,200 | 46.50 | 46.98 | 46.40 | 46.83 | 00:00:00 | | 2015-03-31 | 5,262,300 | 46.83 | 46.98 | 46.33 | 46.33 | 00:00:00 | | 2015-04-01 | 6,278,100 | 46.33 | 46.37 | 45.55 | 45.89 | 00:00:00 | | 2015-04-06 | 4,041,400 | 45.80 | 46.57 | 45.65 | 46.30 | 00:00:00 | | 2015-04-07 | 3,148,400 | 46.30 | 46.60 | 46.16 | 46.19 | 00:00:00 | | 2015-04-08 | 5,977,600 | 46.21 | 46.75 | 45.90 | 46.61 | 00:00:00 | | 2015-04-13 | 2,977,900 | 46.78 | 47.11 | 46.50 | 46.53 | 00:00:00 | | 2015-04-21 | 8,612,200 | 46.94 | 47.28 | 46.72 | 47.12 | 00:00:00 | | 2015-04-22 | 7,503,800 | 47.25 | 48.40 | 47.12 | 48.35 | 00:00:00 | | 2015-04-27 | 5,152,500 | 48.28 | 48.40 | 47.38 | 47.49 | 00:00:00 | | 2015-04-30 | 5,777,700 | 46.93 | 47.20 | 46.26 | 46.42 | 00:00:00 | | 2015-05-01 | 3,380,000 | 46.71 | 46.93 | 46.40 | 46.69 | 00:00:00 | | 2015-05-05 | 4,353,100 | 47.02 | 47.21 | 46.78 | 46.85 | 00:00:00 | | 2015-05-06 | 3,780,500 | 46.85 | 46.98 | 46.23 | 46.54 | 00:00:00 | | 2015-05-12 | 3,486,100 | 47.03 | 47.29 | 46.89 | 47.13 | 00:00:00 | | 2015-05-26 | 3,797,000 | 49.10 | 49.23 | 48.39 | 48.60 | 00:00:00 | | 2015-06-09 | 3,331,000 | 48.52 | 48.53 | 48.01 | 48.18 | 00:00:00 | | 2015-06-10 | 5,409,200 | 48.36 | 48.69 | 48.30 | 48.50 | 00:00:00 | | 2015-06-18 | 7,912,600 | 48.69 | 50.16 | 48.65 | 49.94 | 00:00:00 | | 2015-06-19 | 9,319,600 | 49.90 | 50.11 | 49.74 | 49.89 | 00:00:00 | | 2015-06-22 | 4,590,100 | 49.96 | 50.37 | 49.84 | 50.03 | 00:00:00 | | 2015-07-07 | 6,054,000 | 49.96 | 50.24 | 49.10 | 50.21 | 00:00:00 | | 2015-07-08 | 5,755,000 | 49.74 | 50.09 | 49.17 | 49.25 | 00:00:00 | | 2015-07-13 | 5,466,300 | 50.00 | 50.11 | 49.58 | 49.72 | 00:00:00 | | 2015-07-30 | 3,637,500 | 50.95 | 51.05 | 50.54 | 50.77 | 00:00:00 | | 2015-07-31 | 5,528,900 | 51.07 | 51.13 | 50.60 | 50.69 | 00:00:00 | | 2015-08-10 | 3,698,400 | 50.42 | 51.17 | 50.39 | 50.66 | 00:00:00 | | 2015-08-31 | 7,393,000 | 45.91 | 46.63 | 45.12 | 45.29 | 00:00:00 | | 2015-09-01 | 8,895,500 | 44.22 | 44.50 | 43.37 | 43.57 | 00:00:00 | | 2015-09-02 | 7,415,400 | 44.31 | 44.44 | 43.62 | 44.24 | 00:00:00 | | 2015-09-09 | 5,223,800 | 44.36 | 44.51 | 43.12 | 43.23 | 00:00:00 | | 2015-09-10 | 6,942,000 | 43.02 | 43.48 | 42.68 | 43.12 | 00:00:00 | | 2015-09-29 | 11,927,500 | 39.26 | 40.15 | 39.03 | 39.50 | 00:00:00 | | 2015-09-30 | 10,517,200 | 39.84 | 40.43 | 39.55 | 40.22 | 00:00:00 | | 2015-10-01 | 7,855,600 | 40.35 | 40.80 | 40.18 | 40.76 | 00:00:00 | | 2015-10-02 | 8,317,800 | 40.25 | 41.41 | 40.17 | 41.38 | 00:00:00 | | 2015-10-12 | 5,043,000 | 41.63 | 41.75 | 41.30 | 41.57 | 00:00:00 | | 2015-10-20 | 5,694,700 | 42.08 | 42.22 | 41.57 | 41.74 | 00:00:00 | | 2015-10-21 | 8,858,800 | 42.54 | 42.85 | 41.62 | 42.20 | 00:00:00 | | 2015-10-26 | 5,704,700 | 43.58 | 43.82 | 43.42 | 43.61 | 00:00:00 | | 2015-10-29 | 6,704,400 | 44.93 | 45.34 | 44.80 | 45.24 | 00:00:00 | | 2015-10-30 | 8,296,100 | 45.19 | 45.34 | 44.76 | 44.80 | 00:00:00 | | 2015-11-03 | 3,898,800 | 45.36 | 45.64 | 45.04 | 45.51 | 00:00:00 | | 2015-11-04 | 6,399,100 | 45.72 | 45.72 | 45.05 | 45.18 | 00:00:00 | | 2015-11-05 | 5,096,100 | 45.09 | 45.51 | 44.89 | 45.18 | 00:00:00 | | 2015-11-06 | 6,489,600 | 44.89 | 45.67 | 44.65 | 45.63 | 00:00:00 | | 2015-11-09 | 5,870,300 | 45.47 | 45.47 | 44.87 | 45.05 | 00:00:00 | | 2015-11-10 | 5,511,300 | 45.09 | 45.85 | 45.06 | 45.76 | 00:00:00 | | 2015-11-11 | 4,298,600 | 45.86 | 45.87 | 45.04 | 45.07 | 00:00:00 | | 2015-11-12 | 5,996,900 | 44.81 | 44.96 | 44.16 | 44.19 | 00:00:00 | | 2015-11-13 | 6,496,300 | 43.45 | 44.36 | 43.45 | 43.96 | 00:00:00 | | 2015-11-16 | 6,348,300 | 43.90 | 44.89 | 43.80 | 44.88 | 00:00:00 | | 2015-11-17 | 5,752,100 | 44.89 | 45.17 | 44.61 | 44.77 | 00:00:00 | | 2015-11-18 | 5,684,000 | 44.97 | 45.87 | 44.96 | 45.80 | 00:00:00 | | 2015-11-19 | 6,790,100 | 45.72 | 46.07 | 45.47 | 45.73 | 00:00:00 | | 2015-11-20 | 6,684,100 | 46.03 | 46.38 | 45.84 | 46.01 | 00:00:00 | | 2015-11-23 | 4,583,800 | 46.03 | 46.10 | 45.26 | 45.44 | 00:00:00 | | 2015-11-27 | 1,678,000 | 45.42 | 45.60 | 45.31 | 45.42 | 00:00:00 | | 2015-11-30 | 6,803,500 | 45.44 | 45.54 | 44.92 | 44.92 | 00:00:00 | | 2015-12-01 | 5,593,200 | 45.22 | 45.52 | 44.94 | 45.46 | 00:00:00 | | 2015-12-02 | 4,830,100 | 45.43 | 45.72 | 45.12 | 45.22 | 00:00:00 | | 2015-12-10 | 4,897,200 | 45.08 | 45.64 | 45.00 | 45.31 | 00:00:00 | | 2015-12-15 | 5,748,700 | 45.20 | 45.92 | 45.15 | 45.59 | 00:00:00 | | 2015-12-16 | 7,169,700 | 45.77 | 46.14 | 45.25 | 46.05 | 00:00:00 | | 2015-12-17 | 5,758,700 | 46.09 | 46.22 | 45.25 | 45.26 | 00:00:00 | | 2015-12-18 | 12,275,100 | 44.96 | 45.04 | 43.70 | 43.70 | 00:00:00 | | 2015-12-24 | 1,462,900 | 44.94 | 45.30 | 44.94 | 45.10 | 00:00:00 | | 2016-01-19 | 7,464,500 | 41.10 | 41.32 | 40.13 | 40.43 | 00:00:00 | | 2016-01-20 | 11,059,500 | 39.73 | 40.28 | 39.08 | 39.96 | 00:00:00 | | 2016-01-21 | 10,088,600 | 40.18 | 40.18 | 39.24 | 39.48 | 00:00:00 | | 2016-01-22 | 8,845,500 | 40.20 | 40.20 | 39.74 | 40.03 | 00:00:00 | | 2016-01-26 | 5,359,100 | 39.86 | 40.44 | 39.65 | 40.16 | 00:00:00 | | 2016-01-27 | 10,522,500 | 39.95 | 41.49 | 39.90 | 40.47 | 00:00:00 | | 2016-01-28 | 23,535,500 | 38.41 | 38.50 | 36.00 | 36.71 | 00:00:00 | | 2016-01-29 | 15,990,400 | 36.69 | 37.87 | 36.68 | 37.85 | 00:00:00 | | 2016-02-01 | 14,245,100 | 36.17 | 38.71 | 36.17 | 38.45 | 00:00:00 | | 2016-02-02 | 9,545,300 | 38.00 | 38.73 | 37.82 | 37.88 | 00:00:00 | | 2016-02-03 | 6,885,100 | 38.23 | 38.41 | 37.10 | 38.02 | 00:00:00 | | 2016-02-05 | 5,709,100 | 38.23 | 38.35 | 37.12 | 37.41 | 00:00:00 | | 2016-02-11 | 7,671,600 | 36.44 | 36.85 | 36.02 | 36.34 | 00:00:00 | | 2016-02-12 | 6,410,900 | 36.70 | 37.15 | 36.40 | 37.13 | 00:00:00 | | 2016-02-19 | 5,723,600 | 38.32 | 38.65 | 38.14 | 38.53 | 00:00:00 | | 2016-03-07 | 5,932,800 | 39.00 | 39.39 | 38.92 | 39.18 | 00:00:00 | | 2016-03-11 | 11,785,400 | 39.25 | 40.45 | 39.08 | 40.37 | 00:00:00 | | 2016-03-15 | 5,306,200 | 40.16 | 40.34 | 39.55 | 39.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
