|
 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 | | 2017-05-09 | 4,938,800 | 44.65 | 44.77 | 44.56 | 44.67 | 00:00:00 | | 2017-05-10 | 5,253,300 | 44.70 | 44.70 | 44.37 | 44.50 | 00:00:00 | | 2017-05-11 | 7,048,900 | 44.39 | 44.39 | 43.78 | 43.86 | 00:00:00 | | 2017-05-12 | 5,714,901 | 43.90 | 44.17 | 43.87 | 43.96 | 00:00:00 | | 2017-05-15 | 4,222,082 | 43.92 | 44.23 | 43.90 | 44.04 | 00:00:00 | | 2017-05-16 | 7,155,154 | 44.59 | 44.59 | 43.41 | 43.69 | 00:00:00 | | 2017-05-17 | 5,969,274 | 43.40 | 43.61 | 43.05 | 43.08 | 00:00:00 | | 2017-05-18 | 5,220,039 | 43.17 | 43.28 | 42.88 | 42.98 | 00:00:00 | | 2017-05-19 | 5,646,328 | 43.15 | 43.32 | 43.01 | 43.16 | 00:00:00 | | 2017-05-22 | 5,802,208 | 43.27 | 43.87 | 43.10 | 43.73 | 00:00:00 | | 2017-05-23 | 4,672,363 | 43.71 | 44.17 | 43.62 | 43.68 | 00:00:00 | | 2017-05-24 | 4,585,417 | 43.79 | 43.79 | 43.40 | 43.53 | 00:00:00 | | 2017-05-25 | 4,473,408 | 43.78 | 44.00 | 43.44 | 43.95 | 00:00:00 | | 2017-05-26 | 8,621,067 | 43.92 | 44.85 | 43.83 | 44.71 | 00:00:00 | | 2017-05-30 | 8,119,697 | 44.46 | 45.10 | 44.21 | 45.00 | 00:00:00 | | 2017-05-31 | 10,362,026 | 45.20 | 45.75 | 45.18 | 45.66 | 00:00:00 | | 2017-06-01 | 7,351,727 | 45.52 | 46.10 | 45.47 | 46.10 | 00:00:00 | | 2017-06-02 | 6,882,138 | 46.33 | 46.55 | 46.15 | 46.50 | 00:00:00 | | 2017-06-05 | 7,806,479 | 46.57 | 46.75 | 46.38 | 46.62 | 00:00:00 | | 2017-06-06 | 6,038,809 | 46.58 | 46.70 | 46.32 | 46.36 | 00:00:00 | | 2017-06-07 | 4,305,911 | 46.38 | 46.60 | 46.23 | 46.56 | 00:00:00 | | 2017-06-08 | 8,336,951 | 46.05 | 46.98 | 45.92 | 46.72 | 00:00:00 | | 2017-06-09 | 9,117,323 | 46.81 | 47.31 | 46.66 | 47.29 | 00:00:00 | | 2017-06-12 | 7,365,464 | 47.29 | 47.72 | 46.83 | 47.17 | 00:00:00 | | 2017-06-13 | 7,162,601 | 47.24 | 47.67 | 47.20 | 47.46 | 00:00:00 | | 2017-06-14 | 6,044,208 | 47.46 | 47.87 | 47.45 | 47.64 | 00:00:00 | | 2017-06-15 | 9,362,406 | 47.58 | 48.34 | 47.37 | 48.12 | 00:00:00 | | 2017-06-16 | 9,877,023 | 48.18 | 48.38 | 47.80 | 48.21 | 00:00:00 | | 2017-06-19 | 7,387,161 | 48.34 | 49.17 | 48.15 | 48.89 | 00:00:00 | | 2017-06-20 | 8,492,540 | 48.89 | 49.30 | 48.75 | 48.77 | 00:00:00 | | 2017-06-21 | 8,203,148 | 48.79 | 48.93 | 48.29 | 48.57 | 00:00:00 | | 2017-06-22 | 8,706,482 | 48.60 | 49.59 | 48.51 | 49.27 | 00:00:00 | | 2017-06-23 | 8,777,181 | 49.18 | 49.36 | 48.97 | 49.08 | 00:00:00 | | 2017-06-26 | 5,298,025 | 49.21 | 49.45 | 48.89 | 48.91 | 00:00:00 | | 2017-06-27 | 3,891,833 | 48.95 | 49.13 | 48.65 | 48.67 | 00:00:00 | | 2017-06-28 | 8,363,487 | 48.93 | 49.02 | 48.35 | 48.48 | 00:00:00 | | 2017-06-29 | 6,044,539 | 48.73 | 49.20 | 48.50 | 48.73 | 00:00:00 | | 2017-06-30 | 4,665,941 | 48.78 | 49.05 | 48.61 | 48.61 | 00:00:00 | | 2017-07-03 | 2,454,764 | 48.73 | 49.04 | 48.66 | 48.71 | 00:00:00 | | 2017-07-05 | 5,632,209 | 48.72 | 49.10 | 48.66 | 49.00 | 00:00:00 | | 2017-07-06 | 5,654,874 | 48.83 | 48.86 | 47.90 | 47.94 | 00:00:00 | | 2017-07-07 | 4,134,021 | 48.17 | 48.48 | 47.98 | 48.44 | 00:00:00 | | 2017-07-10 | 3,479,866 | 48.42 | 48.53 | 48.14 | 48.23 | 00:00:00 | | 2017-07-11 | 4,081,100 | 48.20 | 48.43 | 48.04 | 48.15 | 00:00:00 | | 2017-07-12 | 3,901,161 | 48.17 | 48.69 | 48.00 | 48.43 | 00:00:00 | | 2017-07-13 | 7,014,028 | 48.43 | 48.53 | 47.83 | 48.08 | 00:00:00 | | 2017-07-14 | 4,037,819 | 48.20 | 49.11 | 48.15 | 48.91 | 00:00:00 | | 2017-07-17 | 3,356,710 | 48.91 | 49.03 | 48.72 | 48.76 | 00:00:00 | | 2017-07-18 | 4,161,974 | 48.69 | 48.85 | 48.28 | 48.74 | 00:00:00 | | 2017-07-19 | 6,364,283 | 48.80 | 49.47 | 48.76 | 49.43 | 00:00:00 | | 2017-07-20 | 12,266,038 | 49.68 | 51.13 | 49.35 | 50.85 | 00:00:00 | | 2017-07-21 | 7,937,752 | 50.73 | 50.93 | 50.49 | 50.84 | 00:00:00 | | 2017-07-24 | 8,584,264 | 50.81 | 50.99 | 50.47 | 50.80 | 00:00:00 | | 2017-07-25 | 5,656,942 | 50.98 | 51.00 | 50.62 | 50.83 | 00:00:00 | | 2017-07-26 | 5,957,955 | 50.74 | 50.81 | 50.27 | 50.40 | 00:00:00 | | 2017-07-27 | 7,356,563 | 50.32 | 50.36 | 49.91 | 50.11 | 00:00:00 | | 2017-07-28 | 5,638,296 | 50.16 | 50.20 | 49.51 | 49.61 | 00:00:00 | | 2017-07-31 | 5,969,473 | 49.76 | 49.84 | 49.16 | 49.18 | 00:00:00 | | 2017-08-01 | 5,093,703 | 49.24 | 49.36 | 49.09 | 49.26 | 00:00:00 | | 2017-08-02 | 4,841,490 | 49.14 | 49.26 | 48.79 | 49.23 | 00:00:00 | | 2017-08-03 | 4,363,704 | 49.26 | 49.29 | 48.93 | 49.16 | 00:00:00 | | 2017-08-04 | 3,230,645 | 49.24 | 49.36 | 49.09 | 49.26 | 00:00:00 | | 2017-08-07 | 2,851,919 | 49.26 | 49.38 | 49.10 | 49.30 | 00:00:00 | | 2017-08-08 | 3,389,649 | 49.24 | 49.24 | 48.81 | 48.88 | 00:00:00 | | 2017-08-09 | 4,096,425 | 48.76 | 48.87 | 48.43 | 48.77 | 00:00:00 | | 2017-08-10 | 4,634,250 | 48.74 | 48.85 | 48.05 | 48.06 | 00:00:00 | | 2017-08-11 | 3,978,899 | 48.24 | 48.77 | 48.06 | 48.54 | 00:00:00 | | 2017-08-14 | 3,238,568 | 48.74 | 49.25 | 48.70 | 49.08 | 00:00:00 | | 2017-08-15 | 2,860,151 | 49.06 | 49.21 | 48.81 | 48.82 | 00:00:00 | | 2017-08-16 | 6,454,554 | 49.04 | 49.86 | 48.97 | 49.81 | 00:00:00 | | 2017-08-17 | 6,500,385 | 49.63 | 50.15 | 49.25 | 49.29 | 00:00:00 | | 2017-08-18 | 4,786,013 | 49.10 | 49.17 | 48.68 | 48.74 | 00:00:00 | | 2017-08-21 | 4,011,411 | 48.78 | 48.99 | 48.58 | 48.88 | 00:00:00 | | 2017-08-22 | 4,009,068 | 48.95 | 49.85 | 48.88 | 49.71 | 00:00:00 | | 2017-08-23 | 4,531,183 | 49.55 | 49.76 | 49.38 | 49.64 | 00:00:00 | | 2017-08-24 | 3,839,845 | 49.74 | 49.84 | 49.33 | 49.38 | 00:00:00 | | 2017-08-25 | 4,615,017 | 49.59 | 49.80 | 49.35 | 49.35 | 00:00:00 | | 2017-08-28 | 6,096,654 | 49.54 | 50.35 | 49.52 | 50.26 | 00:00:00 | | 2017-08-29 | 4,117,260 | 49.91 | 50.28 | 49.49 | 50.15 | 00:00:00 | | 2017-08-30 | 2,926,198 | 50.02 | 50.21 | 49.87 | 50.11 | 00:00:00 | | 2017-08-31 | 6,199,000 | 50.30 | 51.05 | 50.11 | 50.94 | 00:00:00 | | 2017-09-01 | 4,599,378 | 51.03 | 51.41 | 50.81 | 51.18 | 00:00:00 | | 2017-09-05 | 4,027,244 | 50.84 | 51.18 | 50.64 | 51.03 | 00:00:00 | | 2017-09-06 | 7,451,196 | 51.20 | 51.42 | 51.06 | 51.19 | 00:00:00 | | 2017-09-07 | 4,590,402 | 51.40 | 51.62 | 51.13 | 51.49 | 00:00:00 | | 2017-09-08 | 6,218,300 | 51.29 | 52.15 | 51.29 | 52.02 | 00:00:00 | | 2017-09-11 | 3,439,860 | 52.35 | 52.60 | 52.01 | 52.45 | 00:00:00 | | 2017-09-12 | 3,758,274 | 52.49 | 52.54 | 51.88 | 52.25 | 00:00:00 | | 2017-09-13 | 4,116,196 | 52.24 | 52.33 | 51.89 | 52.00 | 00:00:00 | | 2017-09-14 | 5,497,838 | 51.93 | 52.10 | 51.57 | 51.69 | 00:00:00 | | 2017-09-15 | 6,603,665 | 51.75 | 51.88 | 51.49 | 51.76 | 00:00:00 | | 2017-09-18 | 3,371,006 | 51.89 | 52.09 | 51.60 | 52.08 | 00:00:00 | | 2017-09-19 | 3,724,356 | 52.15 | 52.24 | 51.37 | 51.41 | 00:00:00 | | 2017-09-20 | 4,880,374 | 51.39 | 51.92 | 51.39 | 51.89 | 00:00:00 | | 2017-09-21 | 5,697,330 | 51.88 | 51.98 | 51.38 | 51.43 | 00:00:00 | | 2017-09-22 | 7,958,536 | 51.51 | 52.58 | 51.50 | 52.51 | 00:00:00 | | 2017-09-25 | 9,603,761 | 52.46 | 52.78 | 52.31 | 52.61 | 00:00:00 | | 2017-09-26 | 6,960,124 | 52.62 | 53.30 | 52.59 | 52.85 | 00:00:00 | | 2017-09-27 | 7,839,071 | 52.85 | 53.08 | 51.55 | 52.15 | 00:00:00 | | 2017-09-28 | 14,853,030 | 54.75 | 54.80 | 53.61 | 53.64 | 00:00:00 | | 2017-09-29 | 8,242,994 | 53.64 | 53.79 | 53.29 | 53.36 | 00:00:00 | | 2017-10-02 | 8,651,449 | 53.64 | 53.70 | 53.20 | 53.68 | 00:00:00 | | 2017-10-03 | 4,372,744 | 53.75 | 54.00 | 53.70 | 53.75 | 00:00:00 | | 2017-10-04 | 5,577,076 | 53.67 | 54.34 | 53.61 | 54.34 | 00:00:00 | | 2017-10-05 | 4,993,969 | 54.37 | 55.11 | 54.35 | 54.92 | 00:00:00 | | 2017-10-06 | 4,194,868 | 54.90 | 55.06 | 54.51 | 55.00 | 00:00:00 | | 2017-10-09 | 3,985,591 | 55.05 | 55.05 | 54.61 | 54.66 | 00:00:00 | | 2017-10-10 | 4,937,985 | 54.77 | 55.43 | 54.53 | 55.40 | 00:00:00 | | 2017-10-11 | 6,763,574 | 55.26 | 55.35 | 54.32 | 54.44 | 00:00:00 | | 2017-10-12 | 4,323,849 | 54.24 | 54.73 | 54.11 | 54.71 | 00:00:00 | | 2017-10-13 | 4,916,503 | 54.64 | 54.79 | 54.45 | 54.65 | 00:00:00 | | 2017-10-16 | 3,725,496 | 54.62 | 54.91 | 54.52 | 54.63 | 00:00:00 | | 2017-10-17 | 4,915,561 | 54.59 | 55.23 | 54.40 | 55.06 | 00:00:00 | | 2017-10-18 | 9,043,720 | 55.18 | 56.60 | 54.92 | 55.77 | 00:00:00 | | 2017-10-19 | 4,864,845 | 55.90 | 56.18 | 55.41 | 56.00 | 00:00:00 | | 2017-10-20 | 5,481,813 | 56.17 | 56.44 | 55.94 | 56.32 | 00:00:00 | | 2017-10-23 | 4,420,401 | 56.21 | 56.69 | 56.07 | 56.08 | 00:00:00 | | 2017-10-24 | 6,054,579 | 56.00 | 56.07 | 55.18 | 55.38 | 00:00:00 | | 2017-10-25 | 4,699,812 | 55.38 | 55.88 | 55.19 | 55.50 | 00:00:00 | | 2017-10-26 | 5,032,556 | 55.34 | 55.69 | 55.08 | 55.48 | 00:00:00 | | 2017-10-27 | 4,724,316 | 55.49 | 55.62 | 55.18 | 55.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
