|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 3,007,500 | 50.75 | 51.77 | 50.69 | 51.65 | 00:00:00 | 2001-06-08 | 1,808,600 | 51.10 | 51.72 | 51.00 | 51.52 | 00:00:00 | 2001-06-11 | 3,456,100 | 51.50 | 51.60 | 50.30 | 50.39 | 00:00:00 | 2001-06-12 | 2,801,100 | 50.95 | 51.49 | 50.28 | 50.72 | 00:00:00 | 2001-06-13 | 2,159,200 | 50.50 | 50.95 | 50.30 | 50.78 | 00:00:00 | 2001-06-14 | 3,103,100 | 50.28 | 51.72 | 50.20 | 50.50 | 00:00:00 | 2001-06-15 | 4,516,300 | 50.25 | 51.20 | 50.05 | 50.56 | 00:00:00 | 2001-06-18 | 4,328,100 | 50.50 | 51.34 | 50.50 | 51.10 | 00:00:00 | 2001-06-19 | 3,863,800 | 51.00 | 51.48 | 50.72 | 51.28 | 00:00:00 | 2001-06-20 | 5,270,900 | 52.15 | 52.68 | 51.80 | 52.25 | 00:00:00 | 2001-06-21 | 6,365,700 | 52.25 | 53.25 | 51.93 | 53.00 | 00:00:00 | 2001-06-22 | 3,826,400 | 52.25 | 52.39 | 51.29 | 52.02 | 00:00:00 | 2001-06-25 | 2,390,400 | 52.15 | 52.90 | 51.86 | 51.86 | 00:00:00 | 2001-06-26 | 3,192,800 | 51.15 | 52.45 | 51.15 | 51.47 | 00:00:00 | 2001-06-27 | 2,849,200 | 51.47 | 51.90 | 50.00 | 50.00 | 00:00:00 | 2001-06-28 | 3,203,800 | 49.90 | 50.88 | 49.90 | 50.61 | 00:00:00 | 2001-06-29 | 6,650,700 | 51.10 | 51.11 | 47.00 | 48.00 | 00:00:00 | 2001-07-02 | 3,643,800 | 49.05 | 49.80 | 48.75 | 49.37 | 00:00:00 | 2001-07-03 | 1,588,300 | 49.52 | 49.52 | 48.70 | 49.27 | 00:00:00 | 2001-07-05 | 2,323,800 | 49.28 | 49.43 | 48.01 | 48.94 | 00:00:00 | 2001-07-06 | 5,214,300 | 48.80 | 48.92 | 46.86 | 47.31 | 00:00:00 | 2001-07-09 | 3,705,700 | 47.50 | 48.34 | 46.60 | 47.90 | 00:00:00 | 2001-07-10 | 3,721,900 | 47.40 | 48.45 | 47.25 | 48.40 | 00:00:00 | 2001-07-11 | 8,311,400 | 49.10 | 50.90 | 49.00 | 50.18 | 00:00:00 | 2001-07-12 | 7,351,000 | 50.00 | 51.00 | 47.56 | 49.00 | 00:00:00 | 2001-07-13 | 4,132,100 | 49.23 | 50.25 | 49.04 | 49.60 | 00:00:00 | 2001-07-16 | 2,157,800 | 50.12 | 50.15 | 49.50 | 49.75 | 00:00:00 | 2001-07-17 | 3,616,300 | 50.00 | 50.52 | 49.33 | 50.15 | 00:00:00 | 2001-07-18 | 3,843,800 | 50.10 | 51.60 | 50.00 | 51.55 | 00:00:00 | 2001-07-19 | 3,389,100 | 51.59 | 51.90 | 51.10 | 51.60 | 00:00:00 | 2001-07-20 | 3,015,900 | 51.93 | 52.49 | 51.50 | 52.28 | 00:00:00 | 2001-07-23 | 2,081,500 | 52.08 | 52.25 | 51.27 | 51.41 | 00:00:00 | 2001-07-24 | 3,549,600 | 50.67 | 51.95 | 50.51 | 51.28 | 00:00:00 | 2001-07-25 | 1,994,500 | 51.10 | 51.71 | 50.78 | 51.50 | 00:00:00 | 2001-07-26 | 2,064,700 | 51.35 | 51.85 | 51.01 | 51.85 | 00:00:00 | 2001-07-27 | 1,522,800 | 51.60 | 51.98 | 51.23 | 51.54 | 00:00:00 | 2001-07-30 | 2,453,800 | 51.90 | 52.57 | 51.26 | 52.29 | 00:00:00 | 2001-07-31 | 3,565,700 | 52.00 | 53.82 | 52.00 | 53.59 | 00:00:00 | 2001-08-01 | 3,833,800 | 53.35 | 53.41 | 52.42 | 53.10 | 00:00:00 | 2001-08-02 | 3,279,700 | 53.33 | 53.33 | 51.65 | 52.00 | 00:00:00 | 2001-08-03 | 1,577,700 | 52.00 | 52.51 | 51.14 | 52.26 | 00:00:00 | 2001-08-06 | 2,514,400 | 52.48 | 52.50 | 51.35 | 51.71 | 00:00:00 | 2001-08-07 | 2,709,800 | 51.66 | 52.60 | 51.46 | 52.59 | 00:00:00 | 2001-08-08 | 1,638,800 | 52.59 | 52.75 | 51.63 | 51.87 | 00:00:00 | 2001-08-09 | 2,173,200 | 51.87 | 52.11 | 51.24 | 51.57 | 00:00:00 | 2001-08-10 | 2,720,300 | 51.57 | 52.44 | 51.52 | 52.28 | 00:00:00 | 2001-08-13 | 2,954,800 | 51.85 | 52.86 | 51.85 | 52.55 | 00:00:00 | 2001-08-14 | 2,173,600 | 52.50 | 52.64 | 51.61 | 52.29 | 00:00:00 | 2001-08-15 | 3,114,600 | 52.54 | 53.52 | 52.26 | 53.15 | 00:00:00 | 2001-08-16 | 2,113,000 | 53.00 | 53.38 | 52.15 | 52.97 | 00:00:00 | 2001-08-17 | 1,657,600 | 52.62 | 52.95 | 51.60 | 52.29 | 00:00:00 | 2001-08-20 | 2,693,900 | 52.25 | 53.30 | 52.20 | 52.99 | 00:00:00 | 2001-08-21 | 2,807,600 | 53.24 | 53.49 | 52.56 | 52.74 | 00:00:00 | 2001-08-22 | 1,670,800 | 52.74 | 52.95 | 52.02 | 52.95 | 00:00:00 | 2001-08-23 | 4,256,900 | 52.70 | 53.60 | 52.00 | 52.29 | 00:00:00 | 2001-08-24 | 3,394,000 | 52.29 | 52.50 | 51.80 | 52.50 | 00:00:00 | 2001-08-27 | 1,499,400 | 52.45 | 52.54 | 52.00 | 52.06 | 00:00:00 | 2001-08-28 | 1,994,800 | 51.60 | 52.04 | 51.15 | 51.40 | 00:00:00 | 2001-08-29 | 1,534,700 | 51.85 | 51.90 | 50.94 | 51.00 | 00:00:00 | 2001-08-30 | 2,391,500 | 51.00 | 51.58 | 50.04 | 50.32 | 00:00:00 | 2001-08-31 | 2,477,200 | 50.32 | 50.98 | 49.39 | 49.70 | 00:00:00 | 2001-09-04 | 2,856,500 | 50.20 | 51.50 | 49.45 | 50.60 | 00:00:00 | 2001-09-05 | 3,617,500 | 50.35 | 51.88 | 50.18 | 51.63 | 00:00:00 | 2001-09-06 | 3,071,800 | 50.85 | 51.22 | 49.95 | 49.96 | 00:00:00 | 2001-09-07 | 3,858,000 | 50.21 | 50.35 | 48.56 | 48.90 | 00:00:00 | 2001-09-10 | 2,701,400 | 48.90 | 50.14 | 48.43 | 49.53 | 00:00:00 | 2001-09-17 | 6,810,100 | 48.00 | 51.10 | 47.80 | 50.53 | 00:00:00 | 2001-09-18 | 4,581,700 | 50.60 | 50.97 | 49.70 | 50.41 | 00:00:00 | 2001-09-19 | 4,844,300 | 50.50 | 50.80 | 48.28 | 49.60 | 00:00:00 | 2001-09-20 | 4,969,900 | 48.70 | 49.40 | 48.29 | 48.49 | 00:00:00 | 2001-09-21 | 6,262,900 | 47.29 | 47.99 | 46.84 | 47.05 | 00:00:00 | 2001-09-24 | 3,769,800 | 47.85 | 47.95 | 46.35 | 47.25 | 00:00:00 | 2001-09-25 | 4,136,600 | 46.95 | 48.95 | 46.94 | 48.45 | 00:00:00 | 2001-09-26 | 3,351,600 | 49.30 | 49.90 | 48.95 | 49.90 | 00:00:00 | 2001-09-27 | 4,279,700 | 49.70 | 51.00 | 49.60 | 50.99 | 00:00:00 | 2001-09-28 | 5,021,400 | 51.40 | 51.96 | 50.96 | 51.85 | 00:00:00 | 2001-10-01 | 4,247,700 | 51.75 | 52.90 | 51.55 | 52.79 | 00:00:00 | 2001-10-02 | 5,080,800 | 52.47 | 53.41 | 52.16 | 53.40 | 00:00:00 | 2001-10-03 | 4,890,600 | 53.41 | 53.41 | 50.98 | 51.45 | 00:00:00 | 2001-10-04 | 3,329,500 | 51.45 | 51.98 | 51.32 | 51.66 | 00:00:00 | 2001-10-05 | 3,805,400 | 51.52 | 52.13 | 51.38 | 51.98 | 00:00:00 | 2001-10-08 | 2,072,000 | 51.40 | 52.20 | 51.40 | 51.77 | 00:00:00 | 2001-10-09 | 2,792,900 | 51.76 | 51.77 | 50.40 | 51.03 | 00:00:00 | 2001-10-10 | 3,958,300 | 51.65 | 52.69 | 50.90 | 52.65 | 00:00:00 | 2001-10-11 | 5,963,900 | 52.65 | 52.75 | 50.80 | 51.02 | 00:00:00 | 2001-10-12 | 3,413,100 | 50.95 | 51.97 | 50.80 | 51.91 | 00:00:00 | 2001-10-15 | 5,133,500 | 51.85 | 53.72 | 51.80 | 53.00 | 00:00:00 | 2001-10-16 | 4,366,400 | 53.30 | 53.95 | 53.00 | 53.48 | 00:00:00 | 2001-10-17 | 2,744,800 | 53.05 | 53.40 | 52.69 | 53.22 | 00:00:00 | 2001-10-18 | 2,214,800 | 53.00 | 53.38 | 52.00 | 52.56 | 00:00:00 | 2001-10-19 | 2,304,400 | 52.56 | 53.05 | 52.31 | 53.05 | 00:00:00 | 2001-10-22 | 4,225,000 | 52.50 | 54.58 | 52.48 | 54.58 | 00:00:00 | 2001-10-23 | 3,858,200 | 54.58 | 54.58 | 53.40 | 53.86 | 00:00:00 | 2001-10-24 | 3,557,700 | 53.86 | 54.60 | 53.51 | 54.24 | 00:00:00 | 2001-10-25 | 3,201,700 | 53.79 | 54.90 | 53.26 | 54.55 | 00:00:00 | 2001-10-26 | 2,847,600 | 54.00 | 54.65 | 53.70 | 54.30 | 00:00:00 | 2001-10-29 | 3,098,400 | 54.35 | 54.50 | 53.91 | 54.03 | 00:00:00 | 2001-10-30 | 3,420,500 | 54.20 | 54.23 | 53.75 | 53.78 | 00:00:00 | 2001-10-31 | 3,478,100 | 53.50 | 53.99 | 52.98 | 52.98 | 00:00:00 | 2001-11-01 | 3,514,000 | 52.78 | 54.09 | 52.76 | 53.92 | 00:00:00 | 2001-11-02 | 2,726,400 | 53.92 | 54.70 | 53.35 | 54.45 | 00:00:00 | 2001-11-05 | 4,084,000 | 54.94 | 54.94 | 53.49 | 53.80 | 00:00:00 | 2001-11-06 | 3,235,600 | 54.00 | 54.74 | 53.21 | 54.25 | 00:00:00 | 2001-11-07 | 2,879,100 | 54.00 | 54.60 | 53.54 | 53.72 | 00:00:00 | 2001-11-08 | 3,632,200 | 53.72 | 53.85 | 53.28 | 53.53 | 00:00:00 | 2001-11-09 | 2,581,200 | 53.53 | 53.79 | 52.90 | 53.20 | 00:00:00 | 2001-11-12 | 1,941,300 | 52.95 | 53.84 | 52.50 | 53.61 | 00:00:00 | 2001-11-13 | 3,630,100 | 53.61 | 53.84 | 52.99 | 53.12 | 00:00:00 | 2001-11-14 | 3,730,200 | 52.88 | 52.99 | 52.02 | 52.18 | 00:00:00 | 2001-11-15 | 3,304,200 | 52.20 | 53.04 | 52.20 | 52.90 | 00:00:00 | 2001-11-16 | 3,389,200 | 53.05 | 53.08 | 51.56 | 52.03 | 00:00:00 | 2001-11-19 | 3,915,900 | 51.97 | 52.33 | 51.24 | 52.13 | 00:00:00 | 2001-11-20 | 2,672,600 | 52.30 | 53.12 | 52.30 | 52.94 | 00:00:00 | 2001-11-21 | 3,315,900 | 52.43 | 54.14 | 52.43 | 53.75 | 00:00:00 | 2001-11-23 | 822,600 | 54.19 | 54.19 | 53.33 | 53.95 | 00:00:00 | 2001-11-26 | 2,906,100 | 54.20 | 54.40 | 53.81 | 54.05 | 00:00:00 | 2001-11-27 | 2,663,200 | 53.30 | 54.48 | 53.07 | 53.78 | 00:00:00 | 2001-11-28 | 2,410,500 | 53.78 | 54.50 | 53.75 | 54.09 | 00:00:00 | 2001-11-29 | 2,659,200 | 54.00 | 54.75 | 53.63 | 54.55 | 00:00:00 | 2001-11-30 | 3,612,400 | 54.70 | 55.00 | 54.38 | 55.00 | 00:00:00 | 2001-12-03 | 4,999,900 | 54.75 | 56.00 | 54.75 | 55.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|