|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 4,999,900 | 54.75 | 56.00 | 54.75 | 55.46 | 00:00:00 | | 2001-12-04 | 2,949,800 | 55.40 | 55.45 | 54.57 | 55.09 | 00:00:00 | | 2001-12-05 | 3,980,400 | 54.95 | 55.30 | 54.58 | 55.16 | 00:00:00 | | 2001-12-06 | 4,137,500 | 55.03 | 55.45 | 54.63 | 54.92 | 00:00:00 | | 2001-12-07 | 2,520,300 | 55.21 | 55.48 | 54.83 | 55.14 | 00:00:00 | | 2001-12-10 | 3,511,400 | 55.14 | 55.65 | 54.74 | 55.50 | 00:00:00 | | 2001-12-11 | 3,741,100 | 55.95 | 55.97 | 53.80 | 54.14 | 00:00:00 | | 2001-12-12 | 4,561,400 | 54.00 | 54.05 | 53.04 | 53.04 | 00:00:00 | | 2001-12-13 | 4,058,000 | 53.04 | 53.97 | 52.85 | 53.19 | 00:00:00 | | 2001-12-14 | 2,909,500 | 53.40 | 54.85 | 53.28 | 54.40 | 00:00:00 | | 2001-12-17 | 3,198,900 | 54.05 | 54.50 | 53.79 | 54.00 | 00:00:00 | | 2001-12-18 | 4,101,900 | 53.77 | 54.00 | 53.40 | 53.85 | 00:00:00 | | 2001-12-19 | 2,470,500 | 54.10 | 55.15 | 53.54 | 54.82 | 00:00:00 | | 2001-12-20 | 3,792,800 | 55.25 | 55.94 | 55.06 | 55.60 | 00:00:00 | | 2001-12-21 | 6,506,400 | 55.60 | 56.70 | 55.50 | 56.59 | 00:00:00 | | 2001-12-24 | 953,600 | 56.50 | 56.94 | 56.41 | 56.46 | 00:00:00 | | 2001-12-26 | 2,115,900 | 56.75 | 57.17 | 56.56 | 56.77 | 00:00:00 | | 2001-12-27 | 1,874,700 | 56.38 | 56.81 | 56.26 | 56.50 | 00:00:00 | | 2001-12-28 | 1,560,000 | 56.80 | 56.85 | 56.12 | 56.48 | 00:00:00 | | 2001-12-31 | 1,920,500 | 56.25 | 56.46 | 55.75 | 55.75 | 00:00:00 | | 2002-01-02 | 3,467,700 | 55.15 | 56.00 | 54.92 | 55.84 | 00:00:00 | | 2002-01-03 | 2,657,500 | 55.80 | 55.90 | 55.36 | 55.89 | 00:00:00 | | 2002-01-04 | 2,672,600 | 56.05 | 56.05 | 55.21 | 55.79 | 00:00:00 | | 2002-01-07 | 2,227,700 | 55.90 | 55.90 | 54.96 | 55.40 | 00:00:00 | | 2002-01-08 | 2,682,700 | 55.65 | 55.89 | 54.70 | 55.04 | 00:00:00 | | 2002-01-09 | 2,487,200 | 54.85 | 55.58 | 54.50 | 54.74 | 00:00:00 | | 2002-01-10 | 2,117,800 | 54.75 | 55.46 | 54.63 | 55.24 | 00:00:00 | | 2002-01-11 | 3,679,100 | 55.15 | 55.94 | 54.92 | 55.88 | 00:00:00 | | 2002-01-14 | 3,215,300 | 56.00 | 56.50 | 55.88 | 55.89 | 00:00:00 | | 2002-01-15 | 2,711,300 | 56.25 | 56.29 | 55.14 | 55.77 | 00:00:00 | | 2002-01-16 | 5,308,300 | 55.70 | 57.16 | 55.37 | 56.50 | 00:00:00 | | 2002-01-17 | 4,676,100 | 56.50 | 57.54 | 56.33 | 57.40 | 00:00:00 | | 2002-01-18 | 5,252,900 | 57.26 | 57.74 | 57.08 | 57.41 | 00:00:00 | | 2002-01-22 | 3,618,300 | 57.26 | 57.64 | 57.06 | 57.48 | 00:00:00 | | 2002-01-23 | 3,361,700 | 57.48 | 57.84 | 57.12 | 57.39 | 00:00:00 | | 2002-01-24 | 4,563,300 | 57.20 | 57.88 | 56.80 | 57.34 | 00:00:00 | | 2002-01-25 | 3,468,900 | 57.20 | 57.60 | 56.81 | 57.24 | 00:00:00 | | 2002-01-28 | 2,834,100 | 57.00 | 57.48 | 56.57 | 56.85 | 00:00:00 | | 2002-01-29 | 3,873,800 | 56.85 | 57.63 | 56.02 | 56.22 | 00:00:00 | | 2002-01-30 | 3,743,000 | 56.22 | 56.97 | 56.02 | 56.48 | 00:00:00 | | 2002-01-31 | 3,386,200 | 56.70 | 57.72 | 56.40 | 57.70 | 00:00:00 | | 2002-02-01 | 2,542,200 | 57.30 | 57.97 | 57.27 | 57.44 | 00:00:00 | | 2002-02-04 | 3,306,900 | 57.19 | 57.40 | 56.50 | 56.61 | 00:00:00 | | 2002-02-05 | 3,251,500 | 56.61 | 57.25 | 56.51 | 57.00 | 00:00:00 | | 2002-02-06 | 4,637,500 | 56.55 | 56.65 | 55.64 | 55.92 | 00:00:00 | | 2002-02-07 | 2,892,800 | 56.17 | 56.24 | 55.15 | 55.58 | 00:00:00 | | 2002-02-08 | 3,957,500 | 55.05 | 55.45 | 54.39 | 55.29 | 00:00:00 | | 2002-02-11 | 4,062,500 | 54.75 | 55.89 | 54.54 | 55.68 | 00:00:00 | | 2002-02-12 | 3,707,100 | 55.53 | 56.13 | 55.35 | 56.13 | 00:00:00 | | 2002-02-13 | 3,840,800 | 56.00 | 56.10 | 55.47 | 55.97 | 00:00:00 | | 2002-02-14 | 2,775,000 | 55.97 | 56.30 | 55.68 | 56.27 | 00:00:00 | | 2002-02-15 | 5,269,200 | 56.27 | 57.90 | 56.21 | 57.34 | 00:00:00 | | 2002-02-19 | 3,210,300 | 57.40 | 57.47 | 56.49 | 56.59 | 00:00:00 | | 2002-02-20 | 3,110,800 | 57.10 | 57.75 | 56.88 | 57.58 | 00:00:00 | | 2002-02-21 | 4,338,000 | 57.58 | 58.00 | 56.75 | 57.15 | 00:00:00 | | 2002-02-22 | 2,441,600 | 56.71 | 57.89 | 56.71 | 57.61 | 00:00:00 | | 2002-02-25 | 3,633,600 | 57.61 | 57.82 | 56.19 | 56.77 | 00:00:00 | | 2002-02-26 | 3,318,300 | 56.77 | 56.83 | 56.25 | 56.49 | 00:00:00 | | 2002-02-27 | 3,143,300 | 56.25 | 56.88 | 56.00 | 56.39 | 00:00:00 | | 2002-02-28 | 3,812,100 | 56.59 | 57.45 | 56.40 | 56.55 | 00:00:00 | | 2002-03-01 | 2,560,000 | 56.95 | 57.79 | 56.31 | 57.49 | 00:00:00 | | 2002-03-04 | 2,467,500 | 57.49 | 57.70 | 57.15 | 57.37 | 00:00:00 | | 2002-03-05 | 5,863,700 | 57.15 | 57.20 | 54.84 | 55.02 | 00:00:00 | | 2002-03-06 | 3,291,300 | 55.72 | 56.65 | 55.51 | 56.02 | 00:00:00 | | 2002-03-07 | 6,226,900 | 56.00 | 56.00 | 53.98 | 54.35 | 00:00:00 | | 2002-03-08 | 3,416,700 | 54.75 | 54.92 | 53.70 | 54.09 | 00:00:00 | | 2002-03-11 | 2,804,000 | 53.90 | 54.80 | 53.84 | 54.67 | 00:00:00 | | 2002-03-12 | 2,983,500 | 54.20 | 55.46 | 54.03 | 55.19 | 00:00:00 | | 2002-03-13 | 2,904,600 | 55.19 | 55.85 | 54.85 | 55.50 | 00:00:00 | | 2002-03-14 | 3,930,400 | 55.50 | 55.60 | 54.45 | 54.84 | 00:00:00 | | 2002-03-15 | 9,707,000 | 55.09 | 55.30 | 52.40 | 54.01 | 00:00:00 | | 2002-03-18 | 5,321,600 | 54.25 | 54.30 | 52.95 | 53.51 | 00:00:00 | | 2002-03-19 | 3,832,800 | 54.30 | 54.30 | 53.11 | 53.38 | 00:00:00 | | 2002-03-20 | 8,512,300 | 52.80 | 53.01 | 51.40 | 51.80 | 00:00:00 | | 2002-03-21 | 4,151,500 | 52.15 | 52.51 | 51.52 | 52.36 | 00:00:00 | | 2002-03-22 | 5,368,400 | 52.45 | 53.98 | 52.24 | 53.70 | 00:00:00 | | 2002-03-25 | 3,760,100 | 53.55 | 53.65 | 52.20 | 52.41 | 00:00:00 | | 2002-03-26 | 3,146,700 | 52.26 | 53.36 | 52.26 | 52.84 | 00:00:00 | | 2002-03-27 | 4,196,200 | 52.59 | 52.90 | 51.56 | 51.91 | 00:00:00 | | 2002-03-28 | 4,369,200 | 52.00 | 53.27 | 51.81 | 52.60 | 00:00:00 | | 2002-04-01 | 4,979,100 | 52.60 | 53.55 | 52.25 | 53.24 | 00:00:00 | | 2002-04-02 | 3,392,100 | 52.60 | 53.55 | 52.50 | 53.48 | 00:00:00 | | 2002-04-03 | 4,514,500 | 53.52 | 54.50 | 52.80 | 52.95 | 00:00:00 | | 2002-04-04 | 3,397,000 | 53.20 | 53.25 | 52.25 | 52.80 | 00:00:00 | | 2002-04-05 | 3,221,500 | 52.55 | 52.80 | 51.50 | 51.91 | 00:00:00 | | 2002-04-08 | 3,726,400 | 52.30 | 52.70 | 51.34 | 51.95 | 00:00:00 | | 2002-04-09 | 5,226,400 | 52.85 | 53.24 | 51.70 | 52.66 | 00:00:00 | | 2002-04-10 | 5,856,400 | 52.41 | 54.70 | 52.31 | 54.58 | 00:00:00 | | 2002-04-11 | 3,888,800 | 54.34 | 54.84 | 53.51 | 53.82 | 00:00:00 | | 2002-04-12 | 4,150,400 | 53.70 | 54.01 | 52.50 | 53.69 | 00:00:00 | | 2002-04-15 | 2,519,500 | 53.55 | 54.25 | 53.34 | 53.75 | 00:00:00 | | 2002-04-16 | 2,868,900 | 53.75 | 54.77 | 53.51 | 54.33 | 00:00:00 | | 2002-04-17 | 2,568,900 | 54.08 | 54.65 | 53.86 | 54.50 | 00:00:00 | | 2002-04-18 | 3,112,500 | 54.30 | 54.74 | 53.76 | 54.67 | 00:00:00 | | 2002-04-19 | 2,299,800 | 54.92 | 55.17 | 54.51 | 54.75 | 00:00:00 | | 2002-04-22 | 2,954,700 | 54.80 | 55.23 | 54.25 | 54.39 | 00:00:00 | | 2002-04-23 | 2,813,400 | 54.88 | 55.20 | 54.35 | 54.58 | 00:00:00 | | 2002-04-24 | 2,896,700 | 54.83 | 54.99 | 53.57 | 53.66 | 00:00:00 | | 2002-04-25 | 3,047,200 | 53.76 | 54.08 | 52.75 | 53.39 | 00:00:00 | | 2002-04-26 | 4,923,900 | 53.64 | 54.58 | 53.21 | 54.12 | 00:00:00 | | 2002-04-29 | 4,493,300 | 54.12 | 54.31 | 53.00 | 53.14 | 00:00:00 | | 2002-04-30 | 3,588,600 | 53.59 | 54.10 | 53.15 | 53.95 | 00:00:00 | | 2002-05-01 | 3,020,800 | 54.10 | 55.00 | 53.87 | 55.00 | 00:00:00 | | 2002-05-02 | 5,707,300 | 54.95 | 55.00 | 52.43 | 54.00 | 00:00:00 | | 2002-05-03 | 2,600,800 | 53.90 | 53.91 | 52.53 | 53.43 | 00:00:00 | | 2002-05-06 | 2,514,200 | 53.75 | 53.80 | 52.13 | 52.18 | 00:00:00 | | 2002-05-07 | 2,765,900 | 52.25 | 52.72 | 51.65 | 51.68 | 00:00:00 | | 2002-05-08 | 5,601,600 | 52.05 | 52.61 | 50.25 | 52.40 | 00:00:00 | | 2002-05-09 | 3,290,500 | 52.70 | 53.18 | 52.00 | 52.15 | 00:00:00 | | 2002-05-10 | 3,466,300 | 52.50 | 52.50 | 51.25 | 51.25 | 00:00:00 | | 2002-05-13 | 4,164,900 | 51.00 | 51.20 | 50.78 | 51.02 | 00:00:00 | | 2002-05-14 | 5,185,100 | 50.90 | 51.79 | 50.58 | 51.74 | 00:00:00 | | 2002-05-15 | 25,163,700 | 48.50 | 48.50 | 46.05 | 46.90 | 00:00:00 | | 2002-05-16 | 20,982,400 | 45.75 | 46.19 | 44.05 | 45.75 | 00:00:00 | | 2002-05-17 | 9,718,600 | 45.10 | 47.98 | 45.10 | 47.60 | 00:00:00 | | 2002-05-20 | 5,609,000 | 47.35 | 47.97 | 46.75 | 47.01 | 00:00:00 | | 2002-05-21 | 3,900,000 | 47.11 | 47.35 | 46.57 | 46.63 | 00:00:00 | | 2002-05-22 | 4,651,700 | 46.85 | 47.64 | 46.70 | 47.60 | 00:00:00 | | 2002-05-23 | 3,903,700 | 47.50 | 47.75 | 46.35 | 47.75 | 00:00:00 | | 2002-05-24 | 2,896,600 | 48.00 | 48.05 | 46.80 | 46.90 | 00:00:00 | | 2002-05-28 | 3,077,100 | 47.00 | 47.32 | 46.71 | 46.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
