|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-10-27 | 4,724,316 | 55.49 | 55.62 | 55.18 | 55.37 | 00:00:00 | | 2017-10-30 | 7,542,506 | 55.18 | 55.31 | 54.06 | 54.29 | 00:00:00 | | 2017-10-31 | 7,651,377 | 54.48 | 54.54 | 54.03 | 54.23 | 00:00:00 | | 2017-11-01 | 7,637,384 | 53.89 | 54.57 | 53.61 | 54.00 | 00:00:00 | | 2017-11-02 | 6,941,131 | 54.05 | 54.65 | 53.96 | 54.37 | 00:00:00 | | 2017-11-03 | 4,565,365 | 54.57 | 55.50 | 54.47 | 55.47 | 00:00:00 | | 2017-11-06 | 3,134,181 | 55.32 | 55.40 | 55.01 | 55.01 | 00:00:00 | | 2017-12-13 | 9,568,020 | 55.67 | 55.76 | 54.80 | 55.06 | 00:00:00 | | 2017-12-14 | 5,871,173 | 55.03 | 55.22 | 54.63 | 54.73 | 00:00:00 | | 2017-12-15 | 13,287,862 | 55.01 | 55.56 | 54.84 | 55.50 | 00:00:00 | | 2017-12-18 | 6,044,704 | 55.59 | 56.52 | 55.42 | 56.40 | 00:00:00 | | 2017-12-19 | 6,956,198 | 56.65 | 56.95 | 56.45 | 56.80 | 00:00:00 | | 2017-12-20 | 11,945,457 | 56.73 | 57.30 | 56.40 | 57.02 | 00:00:00 | | 2017-12-21 | 6,116,661 | 57.15 | 57.27 | 56.74 | 56.93 | 00:00:00 | | 2017-12-22 | 5,444,139 | 57.10 | 57.32 | 56.76 | 56.93 | 00:00:00 | | 2017-12-26 | 3,176,406 | 57.01 | 57.25 | 56.90 | 57.00 | 00:00:00 | | 2017-12-27 | 5,193,452 | 57.09 | 57.60 | 57.05 | 57.47 | 00:00:00 | | 2017-12-28 | 3,387,117 | 57.44 | 57.69 | 57.37 | 57.46 | 00:00:00 | | 2017-12-29 | 3,976,652 | 57.60 | 57.77 | 57.07 | 57.07 | 00:00:00 | | 2018-01-02 | 10,112,783 | 58.20 | 59.20 | 57.82 | 58.79 | 00:00:00 | | 2018-01-03 | 5,683,729 | 58.99 | 59.02 | 58.31 | 58.92 | 00:00:00 | | 2018-01-04 | 6,233,974 | 59.50 | 59.60 | 58.76 | 58.82 | 00:00:00 | | 2018-01-05 | 5,771,367 | 59.04 | 59.09 | 58.64 | 58.99 | 00:00:00 | | 2018-01-08 | 5,411,457 | 58.85 | 58.98 | 58.53 | 58.82 | 00:00:00 | | 2018-01-09 | 7,466,916 | 59.10 | 59.10 | 58.38 | 58.92 | 00:00:00 | | 2018-01-10 | 4,339,864 | 58.75 | 58.91 | 58.29 | 58.83 | 00:00:00 | | 2018-01-11 | 4,240,045 | 58.65 | 58.96 | 58.29 | 58.95 | 00:00:00 | | 2018-01-12 | 6,320,914 | 58.96 | 59.24 | 58.79 | 58.84 | 00:00:00 | | 2018-01-16 | 5,198,977 | 58.89 | 59.14 | 58.23 | 58.44 | 00:00:00 | | 2018-01-17 | 5,005,765 | 58.76 | 59.10 | 58.63 | 58.99 | 00:00:00 | | 2018-01-18 | 5,442,997 | 58.78 | 59.27 | 58.53 | 59.07 | 00:00:00 | | 2018-01-19 | 7,362,301 | 59.23 | 59.68 | 58.96 | 59.31 | 00:00:00 | | 2018-01-22 | 6,621,493 | 58.88 | 59.57 | 58.45 | 59.57 | 00:00:00 | | 2018-01-23 | 8,046,789 | 59.52 | 59.57 | 58.98 | 59.23 | 00:00:00 | | 2018-01-24 | 11,713,207 | 61.00 | 64.16 | 60.74 | 61.72 | 00:00:00 | | 2018-01-25 | 15,248,853 | 63.18 | 64.60 | 62.32 | 63.22 | 00:00:00 | | 2018-01-26 | 10,025,335 | 63.15 | 63.44 | 62.67 | 63.42 | 00:00:00 | | 2018-01-29 | 8,448,607 | 63.09 | 63.47 | 62.85 | 63.31 | 00:00:00 | | 2018-01-30 | 6,390,860 | 62.44 | 63.12 | 62.29 | 62.44 | 00:00:00 | | 2018-01-31 | 7,668,073 | 62.66 | 62.76 | 61.85 | 62.16 | 00:00:00 | | 2018-02-01 | 7,594,021 | 61.75 | 62.54 | 61.66 | 62.18 | 00:00:00 | | 2018-02-02 | 11,488,887 | 62.20 | 62.42 | 61.64 | 61.69 | 00:00:00 | | 2018-02-05 | 11,264,523 | 61.60 | 61.87 | 58.55 | 58.73 | 00:00:00 | | 2018-02-06 | 15,017,102 | 57.92 | 59.26 | 57.33 | 58.86 | 00:00:00 | | 2018-02-07 | 6,616,080 | 58.60 | 59.85 | 58.50 | 58.67 | 00:00:00 | | 2018-02-08 | 6,702,628 | 58.77 | 58.83 | 56.22 | 56.27 | 00:00:00 | | 2018-02-09 | 7,984,128 | 56.63 | 57.69 | 55.58 | 57.17 | 00:00:00 | | 2018-02-12 | 8,219,430 | 57.70 | 57.98 | 56.88 | 57.41 | 00:00:00 | | 2018-02-13 | 5,504,247 | 57.14 | 57.79 | 56.81 | 57.64 | 00:00:00 | | 2018-02-14 | 3,607,440 | 57.32 | 58.40 | 57.15 | 58.28 | 00:00:00 | | 2018-02-15 | 3,821,488 | 58.72 | 59.51 | 58.33 | 59.50 | 00:00:00 | | 2018-02-16 | 7,794,182 | 59.44 | 60.54 | 59.33 | 60.17 | 00:00:00 | | 2018-02-20 | 8,147,815 | 59.68 | 59.87 | 58.84 | 59.12 | 00:00:00 | | 2018-02-21 | 4,774,560 | 59.07 | 59.99 | 58.82 | 58.99 | 00:00:00 | | 2018-02-22 | 5,408,042 | 59.21 | 59.40 | 58.80 | 58.99 | 00:00:00 | | 2018-02-23 | 5,118,397 | 59.22 | 59.74 | 58.98 | 59.71 | 00:00:00 | | 2018-02-26 | 5,357,824 | 59.86 | 60.59 | 59.73 | 60.53 | 00:00:00 | | 2018-02-27 | 6,709,792 | 60.75 | 61.24 | 60.39 | 60.55 | 00:00:00 | | 2018-02-28 | 8,270,823 | 60.67 | 61.12 | 60.18 | 60.33 | 00:00:00 | | 2018-03-01 | 9,711,891 | 60.16 | 60.18 | 58.53 | 58.79 | 00:00:00 | | 2018-03-02 | 7,979,196 | 58.48 | 59.53 | 58.43 | 59.46 | 00:00:00 | | 2018-03-05 | 9,000,405 | 58.91 | 60.63 | 58.90 | 60.37 | 00:00:00 | | 2018-03-06 | 6,620,048 | 60.59 | 61.02 | 60.11 | 60.88 | 00:00:00 | | 2018-03-07 | 7,726,484 | 60.27 | 61.42 | 60.19 | 61.29 | 00:00:00 | | 2018-03-08 | 5,052,912 | 61.34 | 61.95 | 61.30 | 61.87 | 00:00:00 | | 2018-03-09 | 8,089,917 | 62.05 | 63.70 | 62.02 | 63.60 | 00:00:00 | | 2018-03-12 | 7,680,973 | 63.59 | 63.95 | 63.42 | 63.62 | 00:00:00 | | 2018-03-13 | 6,333,137 | 63.89 | 63.95 | 63.01 | 63.20 | 00:00:00 | | 2018-03-14 | 4,768,873 | 63.42 | 63.62 | 62.73 | 62.86 | 00:00:00 | | 2018-03-15 | 3,320,488 | 63.05 | 63.13 | 62.52 | 62.59 | 00:00:00 | | 2018-03-16 | 10,197,554 | 62.78 | 63.32 | 62.71 | 63.18 | 00:00:00 | | 2018-03-19 | 5,014,855 | 63.13 | 63.24 | 61.69 | 62.26 | 00:00:00 | | 2018-03-20 | 3,899,638 | 62.48 | 62.76 | 62.15 | 62.65 | 00:00:00 | | 2018-03-21 | 3,475,906 | 62.75 | 63.07 | 62.34 | 62.42 | 00:00:00 | | 2018-03-22 | 5,245,583 | 61.82 | 62.10 | 60.85 | 60.93 | 00:00:00 | | 2018-03-23 | 5,890,862 | 61.03 | 61.27 | 59.36 | 59.50 | 00:00:00 | | 2018-03-26 | 5,312,349 | 60.28 | 61.15 | 59.68 | 61.07 | 00:00:00 | | 2018-03-27 | 6,290,139 | 61.27 | 61.62 | 59.99 | 60.28 | 00:00:00 | | 2018-03-28 | 8,128,752 | 60.53 | 60.71 | 59.18 | 59.23 | 00:00:00 | | 2018-03-29 | 6,656,596 | 59.57 | 60.38 | 59.30 | 59.92 | 00:00:00 | | 2018-04-02 | 6,686,491 | 59.82 | 60.09 | 57.63 | 58.21 | 00:00:00 | | 2018-04-03 | 6,113,531 | 58.40 | 59.07 | 58.00 | 59.00 | 00:00:00 | | 2018-04-04 | 7,405,245 | 58.34 | 59.61 | 57.45 | 59.46 | 00:00:00 | | 2018-04-05 | 6,644,536 | 59.90 | 60.15 | 59.55 | 59.86 | 00:00:00 | | 2018-04-06 | 7,447,118 | 59.44 | 59.60 | 56.99 | 57.57 | 00:00:00 | | 2018-04-09 | 5,712,315 | 57.86 | 59.11 | 57.45 | 58.22 | 00:00:00 | | 2018-04-10 | 5,244,751 | 59.02 | 59.61 | 58.71 | 59.14 | 00:00:00 | | 2018-04-11 | 4,044,894 | 58.64 | 59.05 | 58.21 | 58.45 | 00:00:00 | | 2018-04-12 | 4,572,325 | 58.50 | 59.18 | 58.46 | 58.83 | 00:00:00 | | 2018-04-13 | 8,223,673 | 59.18 | 59.38 | 58.47 | 58.49 | 00:00:00 | | 2018-04-16 | 6,807,514 | 59.00 | 59.53 | 58.92 | 59.27 | 00:00:00 | | 2018-04-17 | 5,604,601 | 59.65 | 59.96 | 59.05 | 59.80 | 00:00:00 | | 2018-04-18 | 12,648,456 | 59.00 | 59.62 | 57.45 | 59.52 | 00:00:00 | | 2018-04-19 | 7,675,521 | 59.52 | 60.03 | 59.20 | 59.88 | 00:00:00 | | 2018-04-20 | 5,867,509 | 59.85 | 59.95 | 58.82 | 59.19 | 00:00:00 | | 2018-04-23 | 4,516,125 | 59.28 | 59.46 | 58.59 | 58.84 | 00:00:00 | | 2018-04-24 | 7,480,274 | 59.09 | 59.17 | 57.67 | 58.31 | 00:00:00 | | 2018-04-25 | 5,769,257 | 58.04 | 58.67 | 57.70 | 58.65 | 00:00:00 | | 2018-04-26 | 7,372,804 | 58.69 | 59.52 | 58.50 | 59.50 | 00:00:00 | | 2018-04-27 | 4,135,387 | 59.49 | 59.69 | 59.14 | 59.56 | 00:00:00 | | 2018-04-30 | 6,096,123 | 59.76 | 59.80 | 58.10 | 58.13 | 00:00:00 | | 2018-05-01 | 6,406,388 | 57.70 | 58.87 | 57.55 | 58.82 | 00:00:00 | | 2018-05-02 | 4,519,911 | 58.49 | 58.56 | 57.67 | 57.85 | 00:00:00 | | 2018-05-03 | 5,641,008 | 57.79 | 57.94 | 56.81 | 57.93 | 00:00:00 | | 2018-05-04 | 5,833,159 | 57.64 | 59.08 | 57.48 | 58.74 | 00:00:00 | | 2018-05-07 | 5,656,052 | 58.99 | 59.76 | 58.94 | 59.32 | 00:00:00 | | 2018-05-08 | 6,778,490 | 59.12 | 59.13 | 58.24 | 58.71 | 00:00:00 | | 2018-05-09 | 4,103,362 | 58.81 | 59.58 | 58.42 | 59.40 | 00:00:00 | | 2018-05-10 | 4,791,091 | 59.63 | 60.61 | 59.36 | 60.56 | 00:00:00 | | 2018-05-11 | 5,768,124 | 60.22 | 61.30 | 60.22 | 61.26 | 00:00:00 | | 2018-05-14 | 7,705,740 | 61.50 | 62.17 | 61.39 | 62.02 | 00:00:00 | | 2018-05-15 | 5,333,461 | 61.44 | 61.58 | 60.32 | 60.54 | 00:00:00 | | 2018-05-16 | 3,588,561 | 60.57 | 61.15 | 60.40 | 60.77 | 00:00:00 | | 2018-05-17 | 4,157,900 | 60.80 | 61.16 | 60.37 | 61.06 | 00:00:00 | | 2018-05-18 | 6,357,689 | 61.02 | 61.87 | 60.94 | 61.71 | 00:00:00 | | 2018-05-21 | 4,610,142 | 62.00 | 62.49 | 61.79 | 62.11 | 00:00:00 | | 2018-05-22 | 6,802,246 | 62.10 | 62.29 | 60.96 | 61.39 | 00:00:00 | | 2018-05-23 | 4,318,022 | 61.22 | 61.97 | 61.22 | 61.84 | 00:00:00 | | 2018-05-24 | 5,783,938 | 61.89 | 62.72 | 61.89 | 62.51 | 00:00:00 | | 2018-05-25 | 3,839,066 | 62.49 | 62.58 | 62.06 | 62.37 | 00:00:00 | | 2018-05-29 | 4,967,378 | 61.58 | 61.87 | 60.85 | 61.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
