|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-14 | 3,112,300 | 43.50 | 44.05 | 43.12 | 43.96 | 00:00:00 | 2002-11-15 | 4,523,100 | 43.50 | 45.09 | 43.49 | 44.95 | 00:00:00 | 2002-11-18 | 2,765,700 | 45.05 | 45.25 | 44.23 | 44.54 | 00:00:00 | 2002-11-19 | 3,348,200 | 44.52 | 45.00 | 44.01 | 44.44 | 00:00:00 | 2002-11-20 | 4,490,200 | 44.50 | 45.42 | 44.13 | 45.20 | 00:00:00 | 2002-11-21 | 3,258,700 | 45.65 | 45.89 | 44.98 | 45.11 | 00:00:00 | 2002-11-22 | 4,947,400 | 45.35 | 45.50 | 43.75 | 43.80 | 00:00:00 | 2002-11-25 | 4,398,900 | 43.50 | 44.09 | 43.15 | 43.78 | 00:00:00 | 2002-11-26 | 4,276,100 | 43.15 | 43.84 | 43.00 | 43.36 | 00:00:00 | 2002-11-27 | 2,388,600 | 43.36 | 44.25 | 43.14 | 43.60 | 00:00:00 | 2002-11-29 | 1,442,900 | 43.40 | 44.19 | 43.23 | 43.78 | 00:00:00 | 2002-12-02 | 4,688,000 | 44.00 | 44.16 | 41.60 | 42.05 | 00:00:00 | 2002-12-03 | 4,521,200 | 42.35 | 43.00 | 41.70 | 42.18 | 00:00:00 | 2002-12-04 | 2,862,700 | 42.18 | 42.60 | 41.66 | 42.25 | 00:00:00 | 2002-12-05 | 4,256,300 | 42.20 | 42.20 | 41.19 | 41.50 | 00:00:00 | 2002-12-06 | 4,554,000 | 41.50 | 43.00 | 41.40 | 42.94 | 00:00:00 | 2002-12-09 | 3,369,500 | 42.70 | 43.35 | 41.62 | 41.65 | 00:00:00 | 2002-12-10 | 5,812,400 | 40.85 | 41.20 | 40.15 | 40.58 | 00:00:00 | 2002-12-11 | 3,501,500 | 40.00 | 41.10 | 39.82 | 41.03 | 00:00:00 | 2002-12-12 | 3,213,500 | 41.04 | 41.35 | 40.63 | 40.85 | 00:00:00 | 2002-12-13 | 5,048,600 | 40.70 | 41.12 | 39.74 | 40.48 | 00:00:00 | 2002-12-16 | 3,498,100 | 40.60 | 40.96 | 39.80 | 40.96 | 00:00:00 | 2002-12-17 | 3,802,000 | 40.97 | 41.89 | 40.97 | 41.01 | 00:00:00 | 2002-12-18 | 3,281,100 | 41.25 | 41.32 | 40.50 | 40.77 | 00:00:00 | 2002-12-19 | 3,511,900 | 40.62 | 41.20 | 40.00 | 40.39 | 00:00:00 | 2002-12-20 | 9,455,400 | 40.39 | 40.39 | 38.31 | 38.70 | 00:00:00 | 2002-12-23 | 5,423,800 | 38.70 | 38.80 | 37.65 | 38.13 | 00:00:00 | 2002-12-24 | 2,152,700 | 37.75 | 38.08 | 37.60 | 37.70 | 00:00:00 | 2002-12-26 | 3,761,200 | 37.43 | 37.85 | 36.59 | 36.65 | 00:00:00 | 2002-12-27 | 2,423,500 | 36.91 | 37.10 | 36.26 | 36.78 | 00:00:00 | 2002-12-30 | 4,447,500 | 36.78 | 37.26 | 36.67 | 37.10 | 00:00:00 | 2002-12-31 | 8,299,800 | 37.10 | 40.05 | 37.00 | 40.00 | 00:00:00 | 2003-01-02 | 9,388,500 | 40.00 | 40.74 | 39.83 | 40.05 | 00:00:00 | 2003-01-03 | 5,147,300 | 39.90 | 40.45 | 39.74 | 40.44 | 00:00:00 | 2003-01-06 | 3,971,000 | 40.18 | 40.85 | 39.90 | 40.70 | 00:00:00 | 2003-01-07 | 6,402,200 | 40.65 | 40.77 | 38.69 | 38.87 | 00:00:00 | 2003-01-08 | 4,560,700 | 39.25 | 40.13 | 39.25 | 39.85 | 00:00:00 | 2003-01-09 | 3,766,300 | 39.92 | 40.50 | 39.75 | 39.98 | 00:00:00 | 2003-01-10 | 2,907,100 | 39.98 | 39.98 | 39.42 | 39.78 | 00:00:00 | 2003-01-13 | 2,749,300 | 39.85 | 40.09 | 39.15 | 39.43 | 00:00:00 | 2003-01-14 | 8,247,100 | 38.50 | 39.09 | 37.89 | 39.06 | 00:00:00 | 2003-01-15 | 9,641,700 | 38.97 | 38.98 | 37.57 | 37.95 | 00:00:00 | 2003-01-16 | 8,173,900 | 38.00 | 39.26 | 38.00 | 39.20 | 00:00:00 | 2003-01-17 | 9,051,500 | 39.35 | 40.13 | 37.66 | 38.00 | 00:00:00 | 2003-01-21 | 5,437,800 | 38.40 | 38.98 | 37.94 | 38.41 | 00:00:00 | 2003-01-22 | 3,461,200 | 38.35 | 38.82 | 38.13 | 38.23 | 00:00:00 | 2003-01-23 | 3,917,500 | 38.23 | 38.55 | 37.99 | 38.28 | 00:00:00 | 2003-01-24 | 3,507,100 | 38.01 | 38.28 | 37.15 | 37.35 | 00:00:00 | 2003-01-27 | 3,964,800 | 37.25 | 37.46 | 36.48 | 36.96 | 00:00:00 | 2003-01-28 | 3,540,900 | 37.28 | 37.84 | 36.48 | 37.70 | 00:00:00 | 2003-01-29 | 3,775,100 | 37.50 | 38.28 | 37.07 | 38.18 | 00:00:00 | 2003-01-30 | 3,941,100 | 38.85 | 38.85 | 37.68 | 37.97 | 00:00:00 | 2003-01-31 | 3,535,200 | 37.97 | 38.70 | 37.85 | 38.12 | 00:00:00 | 2003-02-03 | 2,987,400 | 37.95 | 38.60 | 37.69 | 37.90 | 00:00:00 | 2003-02-04 | 3,656,200 | 37.55 | 37.70 | 36.57 | 37.20 | 00:00:00 | 2003-02-05 | 2,615,500 | 37.50 | 37.89 | 36.72 | 36.88 | 00:00:00 | 2003-02-06 | 4,391,100 | 36.87 | 37.56 | 36.34 | 36.90 | 00:00:00 | 2003-02-07 | 3,962,700 | 37.25 | 37.60 | 36.30 | 37.35 | 00:00:00 | 2003-02-10 | 6,988,600 | 37.36 | 37.36 | 35.75 | 36.94 | 00:00:00 | 2003-02-11 | 4,855,000 | 36.50 | 36.52 | 35.81 | 36.17 | 00:00:00 | 2003-02-12 | 3,866,600 | 36.00 | 36.19 | 35.27 | 35.41 | 00:00:00 | 2003-02-13 | 5,312,800 | 34.55 | 35.36 | 34.30 | 34.88 | 00:00:00 | 2003-02-14 | 4,910,300 | 35.00 | 35.90 | 34.80 | 35.81 | 00:00:00 | 2003-02-18 | 3,303,400 | 36.30 | 36.94 | 36.28 | 36.60 | 00:00:00 | 2003-02-19 | 3,948,400 | 36.90 | 36.92 | 35.70 | 35.80 | 00:00:00 | 2003-02-20 | 3,304,800 | 36.25 | 36.32 | 35.07 | 35.20 | 00:00:00 | 2003-02-21 | 5,328,300 | 35.48 | 35.64 | 34.51 | 35.08 | 00:00:00 | 2003-02-24 | 3,641,300 | 35.25 | 35.30 | 34.22 | 34.38 | 00:00:00 | 2003-02-25 | 4,357,800 | 34.15 | 34.76 | 33.75 | 34.70 | 00:00:00 | 2003-02-26 | 3,350,400 | 34.95 | 35.38 | 34.66 | 34.70 | 00:00:00 | 2003-02-27 | 4,293,900 | 34.65 | 35.79 | 34.61 | 35.53 | 00:00:00 | 2003-02-28 | 3,713,700 | 35.45 | 35.94 | 35.30 | 35.62 | 00:00:00 | 2003-03-03 | 3,362,600 | 35.62 | 36.00 | 34.88 | 35.03 | 00:00:00 | 2003-03-04 | 3,471,200 | 35.03 | 36.05 | 35.00 | 35.46 | 00:00:00 | 2003-03-05 | 3,463,800 | 35.85 | 36.12 | 35.46 | 35.94 | 00:00:00 | 2003-03-06 | 3,567,400 | 35.33 | 35.81 | 35.09 | 35.22 | 00:00:00 | 2003-03-07 | 2,569,200 | 34.70 | 35.59 | 34.51 | 35.45 | 00:00:00 | 2003-03-10 | 2,638,800 | 35.05 | 35.17 | 34.43 | 34.51 | 00:00:00 | 2003-03-11 | 3,267,300 | 34.57 | 35.10 | 34.04 | 34.77 | 00:00:00 | 2003-03-12 | 3,443,600 | 34.65 | 34.97 | 34.40 | 34.95 | 00:00:00 | 2003-03-13 | 4,380,100 | 36.00 | 36.00 | 35.22 | 35.88 | 00:00:00 | 2003-03-14 | 3,519,900 | 35.40 | 35.80 | 35.08 | 35.19 | 00:00:00 | 2003-03-17 | 3,926,500 | 35.20 | 36.55 | 35.01 | 36.55 | 00:00:00 | 2003-03-18 | 4,064,900 | 36.75 | 37.39 | 36.67 | 37.39 | 00:00:00 | 2003-03-19 | 3,345,900 | 37.30 | 38.18 | 37.28 | 38.12 | 00:00:00 | 2003-03-20 | 3,633,400 | 37.57 | 38.11 | 37.16 | 37.73 | 00:00:00 | 2003-03-21 | 4,510,100 | 38.47 | 39.43 | 38.01 | 39.29 | 00:00:00 | 2003-03-24 | 4,460,900 | 38.40 | 38.41 | 37.80 | 38.35 | 00:00:00 | 2003-03-25 | 3,732,800 | 38.35 | 39.24 | 37.85 | 38.98 | 00:00:00 | 2003-03-26 | 3,073,000 | 38.75 | 38.98 | 38.55 | 38.85 | 00:00:00 | 2003-03-27 | 3,888,800 | 38.33 | 38.90 | 38.00 | 38.52 | 00:00:00 | 2003-03-28 | 3,108,100 | 38.15 | 38.40 | 37.95 | 38.21 | 00:00:00 | 2003-03-31 | 4,252,600 | 37.50 | 37.91 | 37.04 | 37.61 | 00:00:00 | 2003-04-01 | 3,681,400 | 37.62 | 38.96 | 37.57 | 38.91 | 00:00:00 | 2003-04-02 | 4,556,500 | 39.65 | 40.70 | 39.64 | 40.35 | 00:00:00 | 2003-04-03 | 3,849,200 | 40.28 | 40.28 | 39.38 | 39.38 | 00:00:00 | 2003-04-04 | 2,991,200 | 39.60 | 40.23 | 39.55 | 40.18 | 00:00:00 | 2003-04-07 | 4,081,500 | 40.90 | 41.02 | 40.05 | 40.17 | 00:00:00 | 2003-04-08 | 3,122,000 | 40.30 | 40.45 | 39.72 | 39.93 | 00:00:00 | 2003-04-09 | 7,265,300 | 40.40 | 40.80 | 39.13 | 40.21 | 00:00:00 | 2003-04-10 | 2,886,900 | 40.22 | 40.22 | 39.85 | 40.11 | 00:00:00 | 2003-04-11 | 3,682,500 | 39.93 | 40.65 | 38.89 | 39.12 | 00:00:00 | 2003-04-14 | 3,089,200 | 39.33 | 40.15 | 39.20 | 40.14 | 00:00:00 | 2003-04-15 | 4,270,400 | 40.00 | 40.01 | 39.10 | 39.56 | 00:00:00 | 2003-04-16 | 2,491,300 | 39.81 | 39.84 | 38.46 | 38.68 | 00:00:00 | 2003-04-17 | 3,026,200 | 38.68 | 39.64 | 38.68 | 39.64 | 00:00:00 | 2003-04-21 | 3,068,000 | 39.64 | 39.78 | 38.70 | 38.95 | 00:00:00 | 2003-04-22 | 3,465,500 | 38.85 | 39.78 | 38.51 | 39.70 | 00:00:00 | 2003-04-23 | 2,589,600 | 39.40 | 39.98 | 39.37 | 39.90 | 00:00:00 | 2003-04-24 | 3,684,800 | 39.80 | 40.17 | 39.59 | 39.92 | 00:00:00 | 2003-04-25 | 3,047,500 | 40.08 | 40.22 | 39.41 | 39.49 | 00:00:00 | 2003-04-28 | 2,114,300 | 39.30 | 40.44 | 39.22 | 40.17 | 00:00:00 | 2003-04-29 | 3,008,900 | 40.38 | 40.82 | 39.71 | 40.62 | 00:00:00 | 2003-04-30 | 3,597,700 | 40.40 | 41.12 | 40.00 | 40.63 | 00:00:00 | 2003-05-01 | 3,188,200 | 40.62 | 41.61 | 40.05 | 41.22 | 00:00:00 | 2003-05-02 | 4,639,200 | 41.22 | 42.47 | 40.86 | 42.31 | 00:00:00 | 2003-05-05 | 2,537,500 | 42.32 | 42.39 | 41.35 | 41.52 | 00:00:00 | 2003-05-06 | 3,236,300 | 41.90 | 42.46 | 41.62 | 42.40 | 00:00:00 | 2003-05-07 | 4,213,800 | 42.40 | 43.10 | 41.67 | 42.70 | 00:00:00 | 2003-05-08 | 3,963,200 | 42.55 | 43.22 | 42.51 | 42.85 | 00:00:00 | 2003-05-09 | 3,410,200 | 43.10 | 43.50 | 42.85 | 43.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|