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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-03-15	5,306,200	40.16	40.34	39.55	39.90	00:00:00
2016-03-16	5,386,400	40.14	40.32	39.78	40.18	00:00:00
2016-03-17	6,089,900	40.20	40.41	39.53	40.29	00:00:00
2016-03-18	10,050,900	40.36	40.94	40.14	40.79	00:00:00
2016-03-29	4,069,400	40.75	41.53	40.71	41.47	00:00:00
2016-03-30	3,433,000	41.60	41.94	41.49	41.65	00:00:00
2016-04-07	4,886,700	42.67	42.91	42.24	42.61	00:00:00
2016-04-08	4,603,700	42.78	42.93	42.12	42.37	00:00:00
2016-04-12	5,100,200	42.36	43.07	42.36	42.82	00:00:00
2016-04-13	4,136,100	42.87	43.42	42.68	43.35	00:00:00
2016-04-14	3,118,700	43.38	43.66	43.28	43.51	00:00:00
2016-04-15	3,611,600	43.53	43.55	43.18	43.41	00:00:00
2016-04-18	4,267,500	43.18	44.01	43.18	43.95	00:00:00
2016-04-21	6,171,500	43.78	44.32	43.59	43.88	00:00:00
2016-04-22	4,687,100	43.72	44.17	43.72	44.08	00:00:00
2016-04-26	3,372,700	44.16	44.25	43.76	43.88	00:00:00
2016-04-27	5,008,700	43.93	44.00	43.69	43.83	00:00:00
2016-04-28	54,442,800	40.08	41.69	39.99	40.42	00:00:00
2016-05-05	16,529,100	38.28	38.73	38.10	38.50	00:00:00
2016-05-06	11,398,800	38.22	38.40	37.71	37.97	00:00:00
2016-05-09	11,111,600	38.11	38.58	37.88	37.98	00:00:00
2016-05-16	10,164,000	37.60	38.41	37.60	38.25	00:00:00
2016-05-17	8,345,800	38.22	38.30	37.55	37.71	00:00:00
2016-05-18	10,603,000	37.75	38.10	37.49	37.75	00:00:00
2016-05-23	7,125,600	37.72	37.75	37.27	37.37	00:00:00
2016-05-24	8,678,000	37.49	38.07	37.43	37.98	00:00:00
2016-05-25	16,141,100	38.06	38.77	38.03	38.68	00:00:00
2016-06-01	11,554,800	39.37	39.62	39.30	39.50	00:00:00
2016-06-07	10,108,000	39.12	39.28	38.92	38.93	00:00:00
2016-06-08	8,341,000	38.90	39.06	38.65	38.91	00:00:00
2016-06-09	10,091,000	38.87	39.08	38.77	38.87	00:00:00
2016-06-10	7,894,700	38.67	38.70	38.23	38.40	00:00:00
2016-06-14	9,610,000	37.87	37.89	37.44	37.66	00:00:00
2016-06-15	7,704,600	37.75	37.87	37.40	37.43	00:00:00
2016-06-21	8,839,900	38.00	38.18	37.70	37.73	00:00:00
2016-06-22	10,847,200	37.72	38.85	37.72	38.74	00:00:00
2016-06-27	12,802,100	37.51	37.58	36.76	36.95	00:00:00
2016-07-05	10,005,200	39.31	39.56	39.21	39.44	00:00:00
2016-07-08	11,057,100	41.60	42.27	41.56	41.89	00:00:00
2016-07-11	9,052,300	42.03	42.31	42.00	42.12	00:00:00
2016-07-19	8,462,800	41.94	41.99	41.60	41.80	00:00:00
2016-07-20	13,681,500	42.80	42.92	42.10	42.65	00:00:00
2016-07-21	11,456,400	42.88	43.42	42.81	43.04	00:00:00
2016-07-22	10,204,500	43.05	43.26	42.81	43.17	00:00:00
2016-07-25	11,451,800	43.08	43.44	43.07	43.41	00:00:00
2016-08-01	12,152,400	44.75	45.58	44.72	45.29	00:00:00
2016-08-02	10,352,700	45.72	45.79	44.86	45.07	00:00:00
2016-08-03	7,504,700	45.07	45.09	44.83	44.95	00:00:00
2016-08-04	6,583,500	45.06	45.09	44.78	44.81	00:00:00
2016-08-05	5,435,900	45.00	45.41	44.87	45.26	00:00:00
2016-08-08	7,395,100	45.06	45.41	44.88	45.02	00:00:00
2016-08-09	6,483,500	45.07	45.18	44.99	45.08	00:00:00
2016-08-12	6,679,600	44.82	45.10	44.55	45.04	00:00:00
2016-08-15	6,525,600	45.20	45.23	44.85	45.15	00:00:00
2016-08-16	7,584,400	45.02	45.08	44.82	44.92	00:00:00
2016-08-17	8,626,000	45.14	45.14	44.44	44.68	00:00:00
2016-08-18	6,548,800	44.68	44.74	44.25	44.36	00:00:00
2016-08-19	9,439,100	44.17	44.31	43.65	44.24	00:00:00
2016-08-22	6,501,100	44.08	44.36	43.79	44.17	00:00:00
2016-08-23	7,400,600	44.37	44.42	43.90	43.90	00:00:00
2016-08-26	18,643,500	42.72	43.28	42.09	42.98	00:00:00
2016-09-13	6,930,000	41.23	41.24	40.48	40.64	00:00:00
2016-09-14	7,691,700	40.69	41.04	40.55	40.81	00:00:00
2016-09-19	7,519,600	42.04	42.36	41.59	41.68	00:00:00
2016-09-20	4,866,700	41.95	42.00	41.58	41.58	00:00:00
2016-09-21	5,459,100	41.62	42.01	41.26	41.92	00:00:00
2016-09-22	5,829,700	42.16	42.49	42.04	42.22	00:00:00
2016-09-23	6,891,000	42.25	42.42	42.05	42.19	00:00:00
2016-09-28	5,226,500	42.25	42.53	41.91	42.29	00:00:00
2016-09-29	6,785,700	42.11	42.25	41.26	41.44	00:00:00
2016-09-30	7,273,400	41.74	42.47	41.69	42.29	00:00:00
2016-10-04	5,870,700	42.48	42.79	41.86	42.10	00:00:00
2016-10-05	7,209,900	42.34	42.81	42.33	42.74	00:00:00
2016-10-10	8,267,100	43.15	43.78	43.06	43.50	00:00:00
2016-10-13	6,544,700	40.74	41.24	40.41	40.98	00:00:00
2016-10-14	8,807,600	41.17	41.53	40.77	40.79	00:00:00
2016-10-17	7,233,700	40.73	40.95	40.55	40.59	00:00:00
2016-10-27	6,583,200	40.09	40.53	40.06	40.29	00:00:00
2016-10-28	12,519,600	40.25	40.60	39.51	39.54	00:00:00
2016-11-01	8,078,500	39.24	39.35	38.64	39.05	00:00:00
2016-11-02	6,316,500	39.05	39.22	38.70	38.70	00:00:00
2016-11-15	9,252,100	39.29	39.94	39.05	39.81	00:00:00
2016-11-17	6,491,800	40.00	40.50	40.00	40.39	00:00:00
2016-11-21	8,605,500	39.85	40.13	39.64	39.76	00:00:00
2016-11-25	2,733,000	39.08	39.21	38.94	39.16	00:00:00
2016-12-05	9,503,500	38.11	38.45	37.99	38.43	00:00:00
2016-12-07	10,822,600	38.13	38.49	37.42	38.48	00:00:00
2016-12-19	10,130,700	38.23	38.63	38.06	38.34	00:00:00
2016-12-28	6,769,700	38.63	38.77	38.08	38.22	00:00:00
2016-12-29	7,038,900	38.30	38.51	38.11	38.31	00:00:00
2017-01-03	9,673,200	38.63	39.08	38.34	39.05	00:00:00
2017-01-05	11,162,400	39.24	39.75	38.98	39.70	00:00:00
2017-01-06	14,607,800	39.70	40.99	39.66	40.78	00:00:00
2017-01-09	10,983,200	40.79	41.06	40.62	40.74	00:00:00
2017-01-13	9,533,300	40.75	41.36	40.69	40.93	00:00:00
2017-01-17	8,268,700	40.67	41.04	40.53	40.90	00:00:00
2017-01-20	5,776,200	40.51	40.77	40.35	40.46	00:00:00
2017-01-23	7,346,700	40.32	40.55	40.20	40.34	00:00:00
2017-01-24	7,773,700	40.32	40.50	40.12	40.31	00:00:00
2017-01-25	16,863,500	39.76	40.47	39.25	40.31	00:00:00
2017-02-02	11,836,900	42.33	42.79	41.85	42.75	00:00:00
2017-02-03	11,064,100	42.94	43.13	42.54	42.78	00:00:00
2017-02-06	8,685,300	42.57	42.75	42.23	42.43	00:00:00
2017-02-07	8,648,300	42.57	42.98	42.50	42.89	00:00:00
2017-02-08	6,676,300	42.66	42.73	42.28	42.40	00:00:00
2017-02-13	5,628,800	43.00	43.22	42.86	43.22	00:00:00
2017-02-14	8,455,300	43.01	43.73	42.96	43.65	00:00:00
2017-02-15	7,934,200	43.50	44.08	43.42	44.00	00:00:00
2017-02-21	11,059,400	44.65	45.15	44.54	45.01	00:00:00
2017-02-22	7,469,800	44.88	45.11	44.81	45.01	00:00:00
2017-02-23	9,389,100	45.03	45.51	44.85	45.40	00:00:00
2017-03-02	11,164,100	45.50	45.84	45.35	45.69	00:00:00
2017-03-03	6,789,600	45.42	45.56	45.11	45.25	00:00:00
2017-03-20	3,345,100	45.19	45.23	44.87	44.98	00:00:00
2017-03-23	3,952,800	44.71	44.99	44.59	44.77	00:00:00
2017-03-24	4,698,000	44.76	45.15	44.60	44.73	00:00:00
2017-04-03	7,955,000	44.42	44.61	44.08	44.47	00:00:00
2017-04-17	8,068,500	42.67	43.38	42.31	43.31	00:00:00
2017-04-18	10,128,900	43.09	43.59	42.96	43.43	00:00:00
2017-05-05	5,863,000	44.58	44.69	44.48	44.64	00:00:00
2017-05-09	4,938,800	44.65	44.77	44.56	44.67	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>