|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 3,077,100 | 47.00 | 47.32 | 46.71 | 46.77 | 00:00:00 | | 2002-05-29 | 3,298,500 | 46.78 | 47.56 | 46.72 | 47.10 | 00:00:00 | | 2002-05-30 | 3,735,400 | 46.85 | 47.00 | 45.81 | 46.74 | 00:00:00 | | 2002-05-31 | 5,758,500 | 46.70 | 47.90 | 46.60 | 47.50 | 00:00:00 | | 2002-06-03 | 3,891,800 | 47.70 | 48.05 | 45.32 | 45.42 | 00:00:00 | | 2002-06-04 | 5,168,900 | 45.42 | 45.65 | 44.22 | 44.67 | 00:00:00 | | 2002-06-05 | 3,774,300 | 44.42 | 45.10 | 44.01 | 45.05 | 00:00:00 | | 2002-06-06 | 3,818,100 | 44.85 | 45.23 | 44.15 | 44.75 | 00:00:00 | | 2002-06-07 | 4,250,900 | 44.05 | 45.90 | 44.05 | 45.36 | 00:00:00 | | 2002-06-10 | 3,131,900 | 45.36 | 46.34 | 45.02 | 45.67 | 00:00:00 | | 2002-06-11 | 24,666,900 | 41.40 | 41.40 | 38.30 | 38.30 | 00:00:00 | | 2002-06-12 | 20,357,600 | 38.30 | 38.35 | 35.25 | 37.02 | 00:00:00 | | 2002-06-13 | 9,154,400 | 36.95 | 37.60 | 35.80 | 35.95 | 00:00:00 | | 2002-06-14 | 7,276,800 | 35.75 | 37.19 | 35.60 | 36.75 | 00:00:00 | | 2002-06-17 | 7,203,100 | 36.92 | 37.99 | 36.69 | 37.77 | 00:00:00 | | 2002-06-18 | 6,746,800 | 37.74 | 39.30 | 37.63 | 38.75 | 00:00:00 | | 2002-06-19 | 5,604,300 | 39.00 | 39.19 | 37.44 | 37.65 | 00:00:00 | | 2002-06-20 | 5,104,600 | 37.25 | 38.20 | 37.15 | 37.67 | 00:00:00 | | 2002-06-21 | 6,561,100 | 37.00 | 37.70 | 36.13 | 36.13 | 00:00:00 | | 2002-06-24 | 6,799,100 | 36.25 | 37.57 | 35.76 | 37.22 | 00:00:00 | | 2002-06-25 | 6,923,000 | 38.38 | 39.50 | 38.10 | 38.11 | 00:00:00 | | 2002-06-26 | 6,478,000 | 38.11 | 38.59 | 36.93 | 37.95 | 00:00:00 | | 2002-06-27 | 4,518,000 | 37.85 | 39.32 | 37.65 | 39.15 | 00:00:00 | | 2002-06-28 | 6,160,700 | 39.30 | 39.85 | 37.60 | 37.65 | 00:00:00 | | 2002-07-01 | 4,777,900 | 38.08 | 38.70 | 37.10 | 37.30 | 00:00:00 | | 2002-07-02 | 5,013,300 | 37.55 | 37.68 | 36.35 | 36.78 | 00:00:00 | | 2002-07-03 | 4,611,700 | 37.00 | 37.29 | 36.48 | 37.10 | 00:00:00 | | 2002-07-05 | 2,378,300 | 37.22 | 37.50 | 37.14 | 37.47 | 00:00:00 | | 2002-07-08 | 4,547,300 | 37.20 | 37.30 | 36.88 | 37.00 | 00:00:00 | | 2002-07-09 | 5,051,400 | 37.00 | 37.30 | 35.27 | 35.41 | 00:00:00 | | 2002-07-10 | 8,635,100 | 35.41 | 35.41 | 33.40 | 33.90 | 00:00:00 | | 2002-07-11 | 16,786,700 | 33.56 | 33.57 | 31.15 | 31.65 | 00:00:00 | | 2002-07-12 | 9,086,000 | 31.95 | 33.45 | 30.97 | 33.15 | 00:00:00 | | 2002-07-15 | 7,083,500 | 33.90 | 35.16 | 32.00 | 34.50 | 00:00:00 | | 2002-07-16 | 5,892,300 | 34.45 | 35.82 | 33.50 | 33.60 | 00:00:00 | | 2002-07-17 | 5,069,400 | 34.25 | 34.98 | 33.83 | 34.60 | 00:00:00 | | 2002-07-18 | 3,591,000 | 34.35 | 34.50 | 33.04 | 33.07 | 00:00:00 | | 2002-07-19 | 4,987,900 | 32.10 | 33.28 | 31.97 | 32.14 | 00:00:00 | | 2002-07-22 | 6,007,500 | 32.14 | 32.90 | 31.60 | 32.00 | 00:00:00 | | 2002-07-23 | 7,912,700 | 31.70 | 32.15 | 30.60 | 31.00 | 00:00:00 | | 2002-07-24 | 8,297,000 | 30.25 | 33.80 | 29.80 | 33.45 | 00:00:00 | | 2002-07-25 | 13,288,600 | 37.75 | 38.39 | 37.00 | 37.62 | 00:00:00 | | 2002-07-26 | 6,553,000 | 38.00 | 38.75 | 36.82 | 38.65 | 00:00:00 | | 2002-07-29 | 6,895,000 | 39.35 | 39.90 | 39.01 | 39.65 | 00:00:00 | | 2002-07-30 | 5,057,500 | 39.65 | 41.00 | 39.30 | 40.40 | 00:00:00 | | 2002-07-31 | 4,248,200 | 40.65 | 41.41 | 39.90 | 41.41 | 00:00:00 | | 2002-08-01 | 5,379,700 | 41.25 | 41.40 | 39.29 | 39.91 | 00:00:00 | | 2002-08-02 | 4,791,000 | 39.91 | 40.77 | 39.46 | 40.12 | 00:00:00 | | 2002-08-05 | 4,385,500 | 40.05 | 40.05 | 37.61 | 37.85 | 00:00:00 | | 2002-08-06 | 8,722,700 | 37.00 | 38.53 | 36.28 | 38.07 | 00:00:00 | | 2002-08-07 | 4,136,800 | 38.07 | 40.00 | 38.07 | 39.86 | 00:00:00 | | 2002-08-08 | 3,878,500 | 39.63 | 40.90 | 39.30 | 40.75 | 00:00:00 | | 2002-08-09 | 3,565,800 | 40.75 | 40.75 | 39.87 | 40.33 | 00:00:00 | | 2002-08-12 | 2,721,100 | 40.33 | 40.95 | 39.77 | 40.74 | 00:00:00 | | 2002-08-13 | 3,016,600 | 40.15 | 40.75 | 39.45 | 39.52 | 00:00:00 | | 2002-08-14 | 5,588,500 | 39.58 | 40.25 | 39.10 | 40.01 | 00:00:00 | | 2002-08-15 | 4,427,800 | 39.68 | 40.47 | 39.68 | 40.30 | 00:00:00 | | 2002-08-16 | 3,591,400 | 40.25 | 40.45 | 39.71 | 39.95 | 00:00:00 | | 2002-08-19 | 2,984,200 | 39.95 | 40.39 | 39.90 | 40.00 | 00:00:00 | | 2002-08-20 | 3,411,200 | 39.99 | 39.99 | 38.75 | 39.10 | 00:00:00 | | 2002-08-21 | 2,743,600 | 39.08 | 40.54 | 39.07 | 40.44 | 00:00:00 | | 2002-08-22 | 3,821,700 | 40.40 | 41.93 | 40.28 | 41.74 | 00:00:00 | | 2002-08-23 | 2,598,100 | 41.50 | 41.76 | 40.43 | 40.53 | 00:00:00 | | 2002-08-26 | 2,542,500 | 40.90 | 41.70 | 40.00 | 41.18 | 00:00:00 | | 2002-08-27 | 3,059,300 | 41.10 | 41.65 | 40.36 | 40.76 | 00:00:00 | | 2002-08-28 | 2,152,200 | 40.65 | 40.66 | 39.49 | 39.84 | 00:00:00 | | 2002-08-29 | 2,776,700 | 39.25 | 40.80 | 38.96 | 40.47 | 00:00:00 | | 2002-08-30 | 2,841,900 | 40.10 | 40.74 | 39.62 | 40.03 | 00:00:00 | | 2002-09-03 | 3,771,400 | 39.50 | 39.63 | 38.06 | 38.28 | 00:00:00 | | 2002-09-04 | 5,189,100 | 38.15 | 39.13 | 38.10 | 38.80 | 00:00:00 | | 2002-09-05 | 3,859,300 | 38.10 | 38.60 | 37.24 | 37.80 | 00:00:00 | | 2002-09-06 | 4,213,600 | 38.03 | 38.38 | 37.30 | 37.50 | 00:00:00 | | 2002-09-09 | 3,949,000 | 37.45 | 38.32 | 37.13 | 37.93 | 00:00:00 | | 2002-09-10 | 3,369,500 | 37.90 | 38.53 | 37.87 | 38.15 | 00:00:00 | | 2002-09-11 | 2,534,100 | 39.00 | 39.25 | 38.25 | 38.61 | 00:00:00 | | 2002-09-12 | 3,976,000 | 39.00 | 39.07 | 37.89 | 38.22 | 00:00:00 | | 2002-09-13 | 4,132,700 | 38.22 | 38.35 | 37.53 | 37.62 | 00:00:00 | | 2002-09-16 | 3,343,500 | 37.64 | 38.75 | 37.50 | 38.31 | 00:00:00 | | 2002-09-17 | 4,321,500 | 39.00 | 39.25 | 38.50 | 38.59 | 00:00:00 | | 2002-09-18 | 7,061,800 | 39.60 | 41.00 | 39.40 | 40.42 | 00:00:00 | | 2002-09-19 | 4,320,300 | 39.59 | 40.39 | 39.59 | 40.10 | 00:00:00 | | 2002-09-20 | 8,820,300 | 40.75 | 42.27 | 40.22 | 41.80 | 00:00:00 | | 2002-09-23 | 5,448,400 | 41.81 | 42.50 | 41.53 | 41.70 | 00:00:00 | | 2002-09-24 | 4,995,200 | 41.25 | 42.40 | 40.90 | 42.10 | 00:00:00 | | 2002-09-25 | 6,268,500 | 42.50 | 43.85 | 41.80 | 43.80 | 00:00:00 | | 2002-09-26 | 9,446,000 | 42.00 | 42.84 | 41.75 | 41.90 | 00:00:00 | | 2002-09-27 | 7,135,500 | 41.50 | 41.88 | 40.10 | 40.35 | 00:00:00 | | 2002-09-30 | 5,278,900 | 40.34 | 40.85 | 38.85 | 40.40 | 00:00:00 | | 2002-10-01 | 5,810,900 | 40.48 | 42.20 | 40.31 | 42.00 | 00:00:00 | | 2002-10-02 | 3,956,200 | 41.93 | 42.85 | 41.50 | 41.65 | 00:00:00 | | 2002-10-03 | 4,478,400 | 42.00 | 42.99 | 41.95 | 42.39 | 00:00:00 | | 2002-10-04 | 4,303,000 | 41.90 | 41.96 | 40.51 | 40.89 | 00:00:00 | | 2002-10-07 | 6,313,600 | 40.50 | 40.69 | 39.30 | 39.55 | 00:00:00 | | 2002-10-08 | 8,545,000 | 39.80 | 39.93 | 38.08 | 39.47 | 00:00:00 | | 2002-10-09 | 8,192,000 | 38.85 | 41.85 | 38.60 | 40.30 | 00:00:00 | | 2002-10-10 | 6,274,200 | 40.10 | 41.63 | 39.27 | 40.31 | 00:00:00 | | 2002-10-11 | 4,956,300 | 40.80 | 41.70 | 40.30 | 41.49 | 00:00:00 | | 2002-10-14 | 4,910,300 | 42.50 | 43.35 | 42.40 | 43.28 | 00:00:00 | | 2002-10-15 | 5,120,500 | 44.40 | 44.60 | 43.35 | 44.13 | 00:00:00 | | 2002-10-16 | 4,139,400 | 44.20 | 44.95 | 43.03 | 43.50 | 00:00:00 | | 2002-10-17 | 3,904,000 | 44.45 | 44.62 | 43.77 | 44.20 | 00:00:00 | | 2002-10-18 | 3,624,900 | 43.90 | 44.39 | 43.56 | 44.00 | 00:00:00 | | 2002-10-21 | 3,022,200 | 43.30 | 43.85 | 42.95 | 43.65 | 00:00:00 | | 2002-10-22 | 3,445,300 | 42.95 | 43.23 | 42.49 | 42.80 | 00:00:00 | | 2002-10-23 | 4,392,900 | 42.40 | 43.22 | 41.55 | 43.16 | 00:00:00 | | 2002-10-24 | 2,835,200 | 43.65 | 43.65 | 42.25 | 42.45 | 00:00:00 | | 2002-10-25 | 2,924,600 | 42.45 | 43.33 | 42.40 | 43.08 | 00:00:00 | | 2002-10-28 | 3,005,300 | 43.75 | 43.75 | 42.29 | 42.58 | 00:00:00 | | 2002-10-29 | 4,476,100 | 42.75 | 43.35 | 41.31 | 41.87 | 00:00:00 | | 2002-10-30 | 4,043,400 | 41.87 | 42.32 | 41.12 | 42.11 | 00:00:00 | | 2002-10-31 | 3,552,800 | 41.75 | 42.40 | 41.14 | 41.87 | 00:00:00 | | 2002-11-01 | 3,106,200 | 41.30 | 41.97 | 41.02 | 41.73 | 00:00:00 | | 2002-11-04 | 2,816,000 | 41.90 | 42.83 | 41.58 | 42.07 | 00:00:00 | | 2002-11-05 | 3,615,200 | 42.65 | 43.66 | 42.20 | 43.45 | 00:00:00 | | 2002-11-06 | 6,906,800 | 44.00 | 45.90 | 44.00 | 45.55 | 00:00:00 | | 2002-11-07 | 5,162,300 | 45.52 | 45.90 | 44.91 | 45.65 | 00:00:00 | | 2002-11-08 | 3,951,600 | 45.60 | 46.08 | 45.36 | 45.89 | 00:00:00 | | 2002-11-11 | 3,387,800 | 45.30 | 45.45 | 44.07 | 44.09 | 00:00:00 | | 2002-11-12 | 3,932,700 | 44.09 | 44.09 | 43.10 | 43.44 | 00:00:00 | | 2002-11-13 | 4,756,700 | 43.52 | 43.89 | 42.38 | 42.98 | 00:00:00 | | 2002-11-14 | 3,112,300 | 43.50 | 44.05 | 43.12 | 43.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
