|
 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 | | 2003-05-09 | 3,410,200 | 43.10 | 43.50 | 42.85 | 43.38 | 00:00:00 | | 2003-05-12 | 3,382,800 | 42.95 | 43.23 | 42.50 | 43.22 | 00:00:00 | | 2003-05-13 | 4,146,100 | 43.27 | 43.75 | 43.10 | 43.47 | 00:00:00 | | 2003-05-14 | 2,944,000 | 43.48 | 43.50 | 42.87 | 43.10 | 00:00:00 | | 2003-05-15 | 4,048,800 | 43.63 | 44.09 | 43.35 | 43.92 | 00:00:00 | | 2003-05-16 | 4,022,500 | 44.00 | 44.20 | 43.05 | 43.05 | 00:00:00 | | 2003-05-19 | 5,275,300 | 42.95 | 42.95 | 41.00 | 41.24 | 00:00:00 | | 2003-05-20 | 3,840,400 | 41.00 | 41.37 | 40.67 | 41.00 | 00:00:00 | | 2003-05-21 | 3,298,100 | 41.00 | 41.79 | 40.83 | 41.40 | 00:00:00 | | 2003-05-22 | 3,731,900 | 41.42 | 42.55 | 41.41 | 41.95 | 00:00:00 | | 2003-05-23 | 1,707,600 | 41.90 | 42.41 | 41.60 | 42.08 | 00:00:00 | | 2003-05-27 | 2,926,300 | 42.08 | 43.00 | 41.70 | 42.94 | 00:00:00 | | 2003-05-28 | 3,918,500 | 42.94 | 43.58 | 42.80 | 43.55 | 00:00:00 | | 2003-05-29 | 6,254,700 | 45.60 | 45.60 | 43.67 | 43.82 | 00:00:00 | | 2003-05-30 | 5,007,200 | 44.20 | 45.04 | 43.86 | 44.55 | 00:00:00 | | 2003-06-02 | 3,576,600 | 44.80 | 44.89 | 43.80 | 43.93 | 00:00:00 | | 2003-06-03 | 3,151,800 | 44.00 | 44.40 | 43.65 | 44.05 | 00:00:00 | | 2003-06-04 | 2,402,200 | 45.24 | 45.24 | 43.85 | 44.66 | 00:00:00 | | 2003-06-05 | 2,884,900 | 44.40 | 45.26 | 44.20 | 45.24 | 00:00:00 | | 2003-06-06 | 3,496,700 | 45.35 | 46.39 | 45.05 | 45.21 | 00:00:00 | | 2003-06-09 | 2,651,500 | 45.22 | 45.75 | 44.71 | 44.89 | 00:00:00 | | 2003-06-10 | 2,430,900 | 45.38 | 45.74 | 44.96 | 45.68 | 00:00:00 | | 2003-06-11 | 3,694,600 | 45.51 | 45.79 | 45.34 | 45.60 | 00:00:00 | | 2003-06-12 | 2,630,900 | 45.84 | 45.85 | 45.29 | 45.73 | 00:00:00 | | 2003-06-13 | 3,132,100 | 45.85 | 45.94 | 45.41 | 45.60 | 00:00:00 | | 2003-06-16 | 3,799,300 | 45.61 | 46.45 | 45.46 | 46.22 | 00:00:00 | | 2003-06-17 | 4,925,000 | 46.50 | 46.94 | 46.25 | 46.50 | 00:00:00 | | 2003-06-18 | 3,863,600 | 46.50 | 46.60 | 45.78 | 46.00 | 00:00:00 | | 2003-06-19 | 3,682,600 | 46.35 | 46.36 | 45.10 | 45.60 | 00:00:00 | | 2003-06-20 | 5,178,900 | 45.90 | 46.24 | 45.40 | 45.61 | 00:00:00 | | 2003-06-23 | 3,560,000 | 45.45 | 45.50 | 44.05 | 44.35 | 00:00:00 | | 2003-06-24 | 3,055,900 | 44.50 | 44.92 | 44.11 | 44.43 | 00:00:00 | | 2003-06-25 | 3,266,100 | 44.70 | 45.15 | 44.35 | 44.36 | 00:00:00 | | 2003-06-26 | 2,507,400 | 44.30 | 44.99 | 44.00 | 44.82 | 00:00:00 | | 2003-06-27 | 3,708,700 | 44.82 | 44.82 | 43.30 | 43.60 | 00:00:00 | | 2003-06-30 | 2,857,900 | 43.80 | 44.25 | 43.35 | 43.76 | 00:00:00 | | 2003-07-01 | 4,663,000 | 43.65 | 43.79 | 42.30 | 43.55 | 00:00:00 | | 2003-07-02 | 2,905,300 | 43.40 | 44.32 | 43.25 | 44.18 | 00:00:00 | | 2003-07-03 | 1,683,300 | 44.13 | 44.62 | 43.80 | 44.22 | 00:00:00 | | 2003-07-07 | 3,540,200 | 44.23 | 44.98 | 44.06 | 44.98 | 00:00:00 | | 2003-07-08 | 2,554,500 | 44.98 | 45.09 | 44.34 | 44.50 | 00:00:00 | | 2003-07-09 | 2,681,900 | 44.21 | 44.65 | 43.52 | 43.68 | 00:00:00 | | 2003-07-10 | 5,447,700 | 43.00 | 43.74 | 42.40 | 43.55 | 00:00:00 | | 2003-07-11 | 3,383,800 | 43.42 | 44.18 | 43.21 | 44.02 | 00:00:00 | | 2003-07-14 | 3,332,500 | 44.26 | 44.80 | 43.95 | 44.04 | 00:00:00 | | 2003-07-15 | 6,033,400 | 44.10 | 44.31 | 42.91 | 43.15 | 00:00:00 | | 2003-07-16 | 3,697,500 | 43.10 | 43.27 | 42.18 | 42.40 | 00:00:00 | | 2003-07-17 | 2,923,500 | 42.41 | 42.95 | 41.61 | 42.05 | 00:00:00 | | 2003-07-18 | 4,238,200 | 40.83 | 41.68 | 40.83 | 41.40 | 00:00:00 | | 2003-07-21 | 3,703,400 | 41.39 | 41.41 | 40.70 | 41.30 | 00:00:00 | | 2003-07-22 | 4,143,400 | 41.31 | 41.76 | 40.45 | 41.44 | 00:00:00 | | 2003-07-23 | 6,132,800 | 41.00 | 41.06 | 40.10 | 40.80 | 00:00:00 | | 2003-07-24 | 5,414,900 | 40.60 | 41.23 | 39.98 | 40.01 | 00:00:00 | | 2003-07-25 | 4,239,800 | 40.01 | 40.55 | 39.75 | 40.23 | 00:00:00 | | 2003-07-28 | 5,747,000 | 40.23 | 40.23 | 39.15 | 39.35 | 00:00:00 | | 2003-07-29 | 6,195,500 | 39.50 | 39.50 | 38.60 | 38.91 | 00:00:00 | | 2003-07-30 | 6,616,400 | 39.05 | 39.37 | 38.50 | 39.28 | 00:00:00 | | 2003-07-31 | 4,100,200 | 39.85 | 40.10 | 38.88 | 39.25 | 00:00:00 | | 2003-08-01 | 3,701,500 | 39.25 | 39.26 | 38.31 | 38.54 | 00:00:00 | | 2003-08-04 | 3,777,900 | 38.54 | 38.55 | 37.79 | 38.50 | 00:00:00 | | 2003-08-05 | 4,891,400 | 38.55 | 38.88 | 37.65 | 37.85 | 00:00:00 | | 2003-08-06 | 5,200,100 | 37.77 | 39.04 | 37.66 | 38.60 | 00:00:00 | | 2003-08-07 | 5,807,700 | 38.61 | 39.99 | 38.18 | 39.91 | 00:00:00 | | 2003-08-08 | 3,251,900 | 40.29 | 40.50 | 39.71 | 39.90 | 00:00:00 | | 2003-08-11 | 2,417,900 | 39.90 | 40.17 | 39.40 | 39.60 | 00:00:00 | | 2003-08-12 | 3,928,600 | 39.85 | 39.99 | 39.06 | 39.57 | 00:00:00 | | 2003-08-13 | 2,749,100 | 39.60 | 39.70 | 39.17 | 39.42 | 00:00:00 | | 2003-08-14 | 3,200,300 | 39.38 | 39.78 | 39.23 | 39.60 | 00:00:00 | | 2003-08-15 | 2,632,100 | 39.55 | 39.75 | 39.15 | 39.68 | 00:00:00 | | 2003-08-18 | 2,844,800 | 40.00 | 40.06 | 39.40 | 39.79 | 00:00:00 | | 2003-08-19 | 3,163,700 | 39.90 | 39.90 | 39.23 | 39.53 | 00:00:00 | | 2003-08-20 | 4,734,700 | 39.20 | 39.38 | 38.67 | 39.00 | 00:00:00 | | 2003-08-21 | 4,685,600 | 39.04 | 39.16 | 38.35 | 38.60 | 00:00:00 | | 2003-08-22 | 7,707,600 | 39.80 | 39.80 | 38.80 | 38.98 | 00:00:00 | | 2003-08-25 | 5,834,900 | 38.93 | 39.91 | 38.43 | 39.59 | 00:00:00 | | 2003-08-26 | 5,498,100 | 39.57 | 40.10 | 39.57 | 39.95 | 00:00:00 | | 2003-08-27 | 3,497,800 | 39.90 | 39.98 | 39.53 | 39.70 | 00:00:00 | | 2003-08-28 | 2,784,600 | 39.84 | 40.00 | 39.11 | 39.82 | 00:00:00 | | 2003-08-29 | 3,193,300 | 39.83 | 40.39 | 39.59 | 40.30 | 00:00:00 | | 2003-09-02 | 4,554,900 | 40.55 | 41.22 | 40.30 | 41.15 | 00:00:00 | | 2003-09-03 | 4,623,400 | 41.50 | 41.80 | 41.30 | 41.75 | 00:00:00 | | 2003-09-04 | 3,138,800 | 41.75 | 41.79 | 41.15 | 41.20 | 00:00:00 | | 2003-09-05 | 4,478,300 | 41.20 | 42.00 | 41.16 | 42.00 | 00:00:00 | | 2003-09-08 | 3,973,300 | 42.04 | 42.82 | 42.01 | 42.80 | 00:00:00 | | 2003-09-09 | 2,766,500 | 42.79 | 42.83 | 42.19 | 42.32 | 00:00:00 | | 2003-09-10 | 4,766,800 | 42.32 | 43.88 | 42.32 | 43.28 | 00:00:00 | | 2003-09-11 | 3,568,400 | 43.29 | 43.98 | 43.29 | 43.57 | 00:00:00 | | 2003-09-12 | 3,515,700 | 43.40 | 44.19 | 43.03 | 44.06 | 00:00:00 | | 2003-09-15 | 3,207,800 | 44.06 | 44.12 | 43.60 | 43.74 | 00:00:00 | | 2003-09-16 | 3,016,900 | 43.68 | 43.96 | 43.50 | 43.93 | 00:00:00 | | 2003-09-17 | 3,122,100 | 44.00 | 44.22 | 43.77 | 44.05 | 00:00:00 | | 2003-09-18 | 2,872,200 | 43.95 | 44.42 | 43.92 | 44.11 | 00:00:00 | | 2003-09-19 | 3,531,500 | 44.10 | 44.10 | 43.40 | 43.46 | 00:00:00 | | 2003-09-22 | 3,728,800 | 42.70 | 43.17 | 42.26 | 42.71 | 00:00:00 | | 2003-09-23 | 3,017,000 | 42.70 | 43.15 | 42.03 | 43.03 | 00:00:00 | | 2003-09-24 | 4,024,100 | 42.85 | 42.95 | 41.90 | 42.10 | 00:00:00 | | 2003-09-25 | 3,251,900 | 41.80 | 42.59 | 41.73 | 42.10 | 00:00:00 | | 2003-09-26 | 3,900,900 | 42.10 | 42.62 | 41.87 | 42.32 | 00:00:00 | | 2003-09-29 | 3,639,300 | 42.33 | 42.99 | 42.15 | 42.55 | 00:00:00 | | 2003-09-30 | 4,630,800 | 42.50 | 42.84 | 42.07 | 42.55 | 00:00:00 | | 2003-10-01 | 4,700,300 | 42.15 | 42.97 | 41.90 | 42.78 | 00:00:00 | | 2003-10-02 | 4,444,900 | 42.79 | 43.28 | 42.65 | 43.15 | 00:00:00 | | 2003-10-03 | 4,254,000 | 43.13 | 43.85 | 42.60 | 42.63 | 00:00:00 | | 2003-10-06 | 2,782,700 | 42.63 | 43.05 | 42.44 | 42.74 | 00:00:00 | | 2003-10-07 | 4,089,100 | 42.30 | 42.37 | 42.00 | 42.20 | 00:00:00 | | 2003-10-08 | 3,451,800 | 42.40 | 42.43 | 41.66 | 41.95 | 00:00:00 | | 2003-10-09 | 5,551,900 | 42.73 | 42.85 | 42.10 | 42.20 | 00:00:00 | | 2003-10-10 | 3,705,000 | 42.20 | 42.31 | 40.94 | 41.79 | 00:00:00 | | 2003-10-13 | 2,934,500 | 42.00 | 42.31 | 41.85 | 42.01 | 00:00:00 | | 2003-10-14 | 3,978,100 | 41.88 | 42.20 | 41.50 | 42.10 | 00:00:00 | | 2003-10-15 | 3,944,400 | 42.20 | 42.35 | 41.69 | 41.93 | 00:00:00 | | 2003-10-16 | 3,687,500 | 41.91 | 42.62 | 41.91 | 42.25 | 00:00:00 | | 2003-10-17 | 3,661,100 | 42.26 | 42.45 | 41.55 | 41.78 | 00:00:00 | | 2003-10-20 | 4,288,500 | 41.79 | 42.35 | 41.49 | 42.25 | 00:00:00 | | 2003-10-21 | 2,926,300 | 42.40 | 42.68 | 41.94 | 42.50 | 00:00:00 | | 2003-10-22 | 4,439,900 | 42.50 | 42.50 | 40.98 | 41.02 | 00:00:00 | | 2003-10-23 | 3,489,100 | 41.08 | 41.65 | 41.04 | 41.62 | 00:00:00 | | 2003-10-24 | 2,853,100 | 41.40 | 41.78 | 40.98 | 41.76 | 00:00:00 | | 2003-10-27 | 2,160,300 | 41.76 | 41.97 | 41.31 | 41.43 | 00:00:00 | | 2003-10-28 | 3,988,400 | 41.50 | 42.50 | 41.30 | 42.45 | 00:00:00 | | 2003-10-29 | 5,221,000 | 42.45 | 43.00 | 41.90 | 42.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
