|
 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 | | 2018-05-29 | 4,967,378 | 61.58 | 61.87 | 60.85 | 61.30 | 00:00:00 | | 2018-05-30 | 5,898,132 | 61.78 | 62.65 | 61.44 | 62.07 | 00:00:00 | | 2018-05-31 | 6,322,162 | 61.90 | 62.23 | 61.51 | 61.53 | 00:00:00 | | 2018-06-01 | 3,588,203 | 61.96 | 62.49 | 61.85 | 62.41 | 00:00:00 | | 2018-06-04 | 4,063,263 | 62.32 | 63.11 | 62.28 | 63.02 | 00:00:00 | | 2018-06-05 | 4,469,439 | 63.09 | 63.30 | 62.61 | 63.03 | 00:00:00 | | 2018-06-06 | 2,564,155 | 63.11 | 63.49 | 62.78 | 63.44 | 00:00:00 | | 2018-06-07 | 3,834,269 | 63.56 | 63.85 | 62.87 | 63.18 | 00:00:00 | | 2018-06-08 | 4,674,883 | 63.01 | 63.41 | 62.84 | 63.27 | 00:00:00 | | 2018-06-11 | 5,339,303 | 63.28 | 63.48 | 62.90 | 63.13 | 00:00:00 | | 2018-06-12 | 2,095,004 | 63.27 | 63.42 | 62.73 | 62.73 | 00:00:00 | | 2018-06-13 | 2,043,902 | 63.06 | 63.17 | 62.47 | 62.72 | 00:00:00 | | 2018-06-14 | 1,707,323 | 62.86 | 63.23 | 62.74 | 62.83 | 00:00:00 | | 2018-06-15 | 4,759,132 | 62.86 | 63.08 | 62.26 | 62.64 | 00:00:00 | | 2018-06-18 | 15,921 | 62.62 | 62.62 | 62.35 | 62.44 | 00:00:00 | | 2018-06-19 | 5,302,313 | 62.24 | 62.41 | 61.92 | 62.34 | 00:00:00 | | 2018-06-20 | 5,121,291 | 62.21 | 62.50 | 62.04 | 62.14 | 00:00:00 | | 2018-06-21 | 4,002,764 | 61.97 | 62.10 | 61.45 | 61.75 | 00:00:00 | | 2018-06-22 | 4,911,092 | 62.23 | 62.39 | 61.66 | 61.94 | 00:00:00 | | 2018-06-25 | 5,941,604 | 61.70 | 61.77 | 60.32 | 60.77 | 00:00:00 | | 2018-06-26 | 4,073,474 | 60.64 | 61.09 | 60.49 | 60.81 | 00:00:00 | | 2018-06-27 | 3,502,319 | 61.21 | 62.14 | 60.71 | 60.82 | 00:00:00 | | 2018-06-28 | 4,237,160 | 60.46 | 61.48 | 60.46 | 61.27 | 00:00:00 | | 2018-06-29 | 5,386,789 | 61.49 | 61.87 | 60.92 | 60.99 | 00:00:00 | | 2018-07-02 | 4,365,174 | 60.63 | 61.02 | 60.32 | 61.00 | 00:00:00 | | 2018-07-03 | 2,245,220 | 60.97 | 61.23 | 60.63 | 60.81 | 00:00:00 | | 2018-07-05 | 1,370,150 | 61.19 | 61.38 | 60.76 | 61.14 | 00:00:00 | | 2018-07-06 | 3,647,913 | 61.57 | 62.40 | 61.26 | 62.16 | 00:00:00 | | 2018-07-09 | 765,639 | 62.23 | 62.63 | 62.14 | 62.35 | 00:00:00 | | 2018-07-10 | 3,963,576 | 62.56 | 63.12 | 62.47 | 62.81 | 00:00:00 | | 2018-07-11 | 3,414,099 | 62.56 | 62.88 | 62.33 | 62.57 | 00:00:00 | | 2018-07-12 | 3,736,502 | 62.50 | 62.80 | 62.38 | 62.74 | 00:00:00 | | 2018-07-13 | 5,326,831 | 62.75 | 63.44 | 62.72 | 63.06 | 00:00:00 | | 2018-07-16 | 5,764,376 | 62.95 | 63.00 | 61.71 | 61.78 | 00:00:00 | | 2018-07-17 | 4,814,490 | 61.84 | 63.26 | 61.55 | 63.04 | 00:00:00 | | 2018-07-18 | 10,650,555 | 64.31 | 65.50 | 64.20 | 64.75 | 00:00:00 | | 2018-07-19 | 6,760,521 | 64.68 | 64.97 | 63.51 | 63.78 | 00:00:00 | | 2018-07-20 | 18,598 | 63.61 | 63.69 | 63.52 | 63.62 | 00:00:00 | | 2018-07-23 | 4,790,860 | 63.26 | 63.29 | 62.87 | 63.20 | 00:00:00 | | 2018-07-24 | 6,545,439 | 63.55 | 64.61 | 63.42 | 64.40 | 00:00:00 | | 2018-07-25 | 6,242,914 | 64.16 | 65.36 | 64.12 | 65.23 | 00:00:00 | | 2018-07-26 | 5,517,056 | 65.36 | 65.90 | 64.87 | 65.66 | 00:00:00 | | 2018-07-27 | 4,299,109 | 65.51 | 65.80 | 64.96 | 65.26 | 00:00:00 | | 2018-07-30 | 5,108,347 | 64.97 | 65.51 | 64.97 | 65.17 | 00:00:00 | | 2018-07-31 | 5,399,649 | 65.37 | 65.77 | 65.26 | 65.54 | 00:00:00 | | 2018-08-01 | 4,159,589 | 65.35 | 65.75 | 64.71 | 64.78 | 00:00:00 | | 2018-08-02 | 4,706,262 | 64.50 | 64.78 | 63.91 | 64.58 | 00:00:00 | | 2018-08-03 | 3,945,024 | 64.77 | 65.24 | 64.44 | 65.23 | 00:00:00 | | 2018-08-06 | 3,585,735 | 65.09 | 65.50 | 64.96 | 65.24 | 00:00:00 | | 2018-08-07 | 2,254,867 | 65.18 | 65.32 | 64.73 | 64.78 | 00:00:00 | | 2018-08-08 | 2,296,546 | 64.74 | 65.31 | 64.56 | 64.94 | 00:00:00 | | 2018-08-09 | 2,578,518 | 64.79 | 65.07 | 64.58 | 64.64 | 00:00:00 | | 2018-08-10 | 3,719,984 | 64.44 | 64.60 | 63.87 | 64.03 | 00:00:00 | | 2018-08-13 | 2,318,365 | 64.02 | 64.32 | 63.42 | 63.67 | 00:00:00 | | 2018-08-14 | 3,246,483 | 63.45 | 63.92 | 63.39 | 63.63 | 00:00:00 | | 2018-08-15 | 3,724,892 | 63.45 | 63.56 | 63.07 | 63.47 | 00:00:00 | | 2018-08-16 | 3,692,703 | 63.79 | 64.34 | 63.60 | 64.16 | 00:00:00 | | 2018-08-17 | 1,059,682 | 64.24 | 64.40 | 64.03 | 64.33 | 00:00:00 | | 2018-08-20 | 5,075,571 | 65.00 | 65.13 | 64.38 | 64.64 | 00:00:00 | | 2018-08-21 | 4,045,489 | 64.91 | 65.07 | 64.50 | 64.75 | 00:00:00 | | 2018-08-22 | 5,203,299 | 64.51 | 65.82 | 64.48 | 65.67 | 00:00:00 | | 2018-08-23 | 4,428,457 | 65.67 | 66.17 | 65.64 | 65.83 | 00:00:00 | | 2018-08-24 | 3,831,212 | 65.90 | 66.26 | 65.79 | 66.10 | 00:00:00 | | 2018-08-27 | 3,498,931 | 66.45 | 66.89 | 66.33 | 66.84 | 00:00:00 | | 2018-08-28 | 4,089,403 | 67.03 | 67.11 | 66.67 | 66.79 | 00:00:00 | | 2018-08-29 | 4,445,962 | 66.72 | 67.36 | 66.63 | 67.13 | 00:00:00 | | 2018-08-30 | 4,140,490 | 66.94 | 67.31 | 66.75 | 67.02 | 00:00:00 | | 2018-08-31 | 5,893,874 | 66.96 | 67.24 | 66.59 | 66.84 | 00:00:00 | | 2018-09-04 | 2,550,460 | 66.74 | 67.02 | 66.57 | 66.82 | 00:00:00 | | 2018-09-05 | 6,545,110 | 66.96 | 66.96 | 65.54 | 66.00 | 00:00:00 | | 2018-09-06 | 7,269,659 | 66.01 | 66.20 | 65.22 | 65.83 | 00:00:00 | | 2018-09-07 | 4,060,677 | 65.79 | 66.46 | 65.69 | 66.21 | 00:00:00 | | 2018-09-10 | 3,483,259 | 66.45 | 66.93 | 66.44 | 66.55 | 00:00:00 | | 2018-09-11 | 3,185,065 | 66.38 | 66.82 | 66.12 | 66.60 | 00:00:00 | | 2018-09-12 | 3,233,764 | 66.60 | 67.12 | 66.60 | 66.97 | 00:00:00 | | 2018-09-13 | 6,052,415 | 67.23 | 68.54 | 67.15 | 68.50 | 00:00:00 | | 2018-09-14 | 4,216,967 | 68.51 | 68.82 | 68.36 | 68.42 | 00:00:00 | | 2018-09-17 | 4,255,690 | 68.42 | 68.42 | 67.51 | 67.67 | 00:00:00 | | 2018-09-18 | 5,017,956 | 67.76 | 68.57 | 67.76 | 68.41 | 00:00:00 | | 2018-09-19 | 3,424,196 | 68.52 | 68.96 | 68.39 | 68.50 | 00:00:00 | | 2018-09-20 | 5,036,677 | 68.63 | 69.01 | 68.40 | 68.79 | 00:00:00 | | 2018-09-21 | 9,331,140 | 68.90 | 69.25 | 68.88 | 69.05 | 00:00:00 | | 2018-09-24 | 10,111,930 | 70.79 | 71.68 | 70.32 | 71.44 | 00:00:00 | | 2018-09-25 | 8,257,303 | 71.74 | 72.23 | 71.41 | 72.20 | 00:00:00 | | 2018-09-26 | 8,854,865 | 72.06 | 73.29 | 71.98 | 72.84 | 00:00:00 | | 2018-09-27 | 5,493,883 | 73.02 | 73.18 | 72.69 | 73.02 | 00:00:00 | | 2018-09-28 | 6,572,057 | 72.78 | 73.58 | 72.77 | 73.36 | 00:00:00 | | 2018-10-01 | 7,209,088 | 73.81 | 74.15 | 73.54 | 74.12 | 00:00:00 | | 2018-10-02 | 6,251,203 | 74.00 | 74.05 | 73.42 | 73.81 | 00:00:00 | | 2018-10-03 | 7,477,871 | 73.81 | 73.90 | 71.90 | 72.04 | 00:00:00 | | 2018-10-04 | 6,166,667 | 71.77 | 71.87 | 71.07 | 71.82 | 00:00:00 | | 2018-10-05 | 5,426,150 | 71.82 | 72.46 | 71.05 | 71.58 | 00:00:00 | | 2018-10-08 | 5,520,460 | 71.58 | 72.39 | 70.60 | 71.44 | 00:00:00 | | 2018-10-09 | 4,812,290 | 71.24 | 71.59 | 70.87 | 71.29 | 00:00:00 | | 2018-10-10 | 10,559,290 | 71.05 | 71.21 | 68.78 | 68.92 | 00:00:00 | | 2018-10-11 | 11,932,283 | 68.92 | 69.47 | 67.65 | 68.38 | 00:00:00 | | 2018-10-12 | 10,431,269 | 69.37 | 69.98 | 68.60 | 69.33 | 00:00:00 | | 2018-10-15 | 6,674,712 | 69.34 | 69.38 | 68.23 | 68.70 | 00:00:00 | | 2018-10-16 | 7,638,710 | 69.55 | 71.18 | 69.30 | 70.95 | 00:00:00 | | 2018-10-17 | 10,735,384 | 70.40 | 70.69 | 69.17 | 70.23 | 00:00:00 | | 2018-10-18 | 10,959,402 | 69.58 | 69.72 | 67.47 | 68.14 | 00:00:00 | | 2018-10-19 | 7,351,565 | 68.13 | 68.65 | 67.23 | 67.59 | 00:00:00 | | 2018-10-22 | 6,924,865 | 67.74 | 68.85 | 67.35 | 68.52 | 00:00:00 | | 2018-10-23 | 7,446,400 | 67.58 | 69.04 | 66.99 | 68.57 | 00:00:00 | | 2018-10-24 | 8,126,572 | 68.73 | 69.20 | 66.82 | 66.94 | 00:00:00 | | 2018-10-25 | 9,062,267 | 67.20 | 68.33 | 66.34 | 67.67 | 00:00:00 | | 2018-10-26 | 8,379,014 | 66.75 | 67.69 | 65.78 | 66.99 | 00:00:00 | | 2018-10-29 | 7,500,131 | 68.00 | 68.37 | 66.39 | 67.31 | 00:00:00 | | 2018-10-30 | 7,994,440 | 67.77 | 68.34 | 67.22 | 68.00 | 00:00:00 | | 2018-10-31 | 7,794,957 | 68.70 | 69.91 | 68.52 | 68.94 | 00:00:00 | | 2018-11-01 | 6,250,761 | 69.09 | 70.35 | 68.74 | 70.15 | 00:00:00 | | 2018-11-02 | 5,314,643 | 70.75 | 71.38 | 69.59 | 70.19 | 00:00:00 | | 2018-11-05 | 8,558,663 | 70.48 | 71.00 | 69.99 | 70.39 | 00:00:00 | | 2018-11-06 | 3,676,427 | 70.33 | 71.00 | 70.22 | 70.96 | 00:00:00 | | 2018-11-07 | 6,404,540 | 71.69 | 72.61 | 71.58 | 72.50 | 00:00:00 | | 2018-11-08 | 4,676,102 | 72.00 | 73.08 | 71.95 | 72.96 | 00:00:00 | | 2018-11-09 | 4,247,580 | 72.88 | 73.06 | 72.10 | 72.79 | 00:00:00 | | 2018-11-12 | 6,272,726 | 72.73 | 72.90 | 70.40 | 70.56 | 00:00:00 | | 2018-11-13 | 6,570,327 | 70.87 | 71.18 | 69.25 | 69.49 | 00:00:00 | | 2018-11-14 | 5,351,140 | 70.10 | 70.47 | 68.96 | 69.41 | 00:00:00 | | 2018-11-15 | 6,849,027 | 68.93 | 70.75 | 67.94 | 70.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
