|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 5,221,000 | 42.45 | 43.00 | 41.90 | 42.89 | 00:00:00 | | 2003-10-30 | 3,701,200 | 42.90 | 43.00 | 42.48 | 42.94 | 00:00:00 | | 2003-10-31 | 2,818,900 | 42.85 | 42.99 | 42.40 | 42.62 | 00:00:00 | | 2003-11-03 | 2,465,100 | 42.65 | 42.94 | 42.48 | 42.80 | 00:00:00 | | 2003-11-04 | 4,115,900 | 42.45 | 42.45 | 41.59 | 41.83 | 00:00:00 | | 2003-11-05 | 3,016,200 | 41.83 | 42.32 | 41.00 | 42.31 | 00:00:00 | | 2003-11-06 | 2,460,700 | 39.95 | 42.34 | 39.95 | 42.25 | 00:00:00 | | 2003-11-07 | 4,099,400 | 42.33 | 42.33 | 41.29 | 41.51 | 00:00:00 | | 2003-11-10 | 3,193,100 | 41.61 | 41.64 | 41.05 | 41.37 | 00:00:00 | | 2003-11-11 | 2,539,600 | 41.23 | 41.86 | 41.06 | 41.67 | 00:00:00 | | 2003-11-12 | 2,900,200 | 41.72 | 41.92 | 41.38 | 41.83 | 00:00:00 | | 2003-11-13 | 7,045,300 | 41.80 | 44.10 | 41.65 | 43.86 | 00:00:00 | | 2003-11-14 | 6,841,200 | 44.60 | 44.99 | 43.50 | 44.20 | 00:00:00 | | 2003-11-17 | 3,166,800 | 44.20 | 44.25 | 43.62 | 44.16 | 00:00:00 | | 2003-11-18 | 3,342,500 | 44.50 | 44.79 | 44.00 | 44.08 | 00:00:00 | | 2003-11-19 | 3,482,200 | 44.75 | 44.90 | 44.13 | 44.36 | 00:00:00 | | 2003-11-20 | 3,098,800 | 44.33 | 44.33 | 43.36 | 43.54 | 00:00:00 | | 2003-11-21 | 3,470,100 | 43.54 | 43.90 | 43.43 | 43.67 | 00:00:00 | | 2003-11-24 | 4,239,100 | 43.67 | 44.69 | 43.59 | 44.58 | 00:00:00 | | 2003-11-25 | 3,545,300 | 44.58 | 44.61 | 43.84 | 44.46 | 00:00:00 | | 2003-11-26 | 3,353,700 | 44.48 | 44.74 | 43.85 | 44.60 | 00:00:00 | | 2003-11-28 | 941,900 | 44.45 | 44.49 | 44.20 | 44.20 | 00:00:00 | | 2003-12-01 | 3,932,500 | 44.45 | 45.82 | 44.35 | 44.99 | 00:00:00 | | 2003-12-02 | 4,062,100 | 45.03 | 45.26 | 44.66 | 45.26 | 00:00:00 | | 2003-12-03 | 3,588,700 | 45.50 | 46.00 | 45.19 | 45.28 | 00:00:00 | | 2003-12-04 | 2,681,900 | 45.37 | 45.50 | 45.09 | 45.35 | 00:00:00 | | 2003-12-05 | 2,812,400 | 45.38 | 45.38 | 44.27 | 44.96 | 00:00:00 | | 2003-12-08 | 2,878,400 | 44.96 | 45.41 | 44.78 | 45.31 | 00:00:00 | | 2003-12-09 | 3,186,500 | 45.22 | 45.89 | 45.18 | 45.56 | 00:00:00 | | 2003-12-10 | 3,017,600 | 45.67 | 45.70 | 45.23 | 45.36 | 00:00:00 | | 2003-12-11 | 2,778,700 | 45.60 | 45.95 | 45.36 | 45.76 | 00:00:00 | | 2003-12-12 | 2,318,100 | 45.97 | 45.97 | 45.30 | 45.83 | 00:00:00 | | 2003-12-15 | 2,666,500 | 45.84 | 46.05 | 45.60 | 45.65 | 00:00:00 | | 2003-12-16 | 2,667,100 | 45.75 | 46.03 | 45.71 | 45.90 | 00:00:00 | | 2003-12-17 | 3,077,800 | 45.65 | 45.88 | 45.09 | 45.60 | 00:00:00 | | 2003-12-18 | 6,086,000 | 45.75 | 46.74 | 45.69 | 46.57 | 00:00:00 | | 2003-12-19 | 5,394,500 | 46.60 | 46.60 | 46.13 | 46.40 | 00:00:00 | | 2003-12-22 | 3,559,800 | 46.28 | 46.50 | 46.05 | 46.30 | 00:00:00 | | 2003-12-23 | 3,344,700 | 46.10 | 46.55 | 46.06 | 46.51 | 00:00:00 | | 2003-12-24 | 1,989,400 | 46.50 | 46.94 | 46.19 | 46.86 | 00:00:00 | | 2003-12-26 | 1,321,600 | 46.80 | 47.00 | 46.52 | 46.84 | 00:00:00 | | 2003-12-29 | 3,288,300 | 46.74 | 47.15 | 46.63 | 47.15 | 00:00:00 | | 2003-12-30 | 3,153,000 | 46.80 | 47.11 | 46.45 | 46.57 | 00:00:00 | | 2003-12-31 | 3,556,200 | 46.70 | 46.80 | 46.41 | 46.60 | 00:00:00 | | 2004-01-02 | 3,094,800 | 46.60 | 47.15 | 46.34 | 46.75 | 00:00:00 | | 2004-01-05 | 6,462,300 | 47.10 | 47.25 | 46.20 | 46.75 | 00:00:00 | | 2004-01-06 | 3,497,200 | 46.45 | 46.69 | 46.16 | 46.41 | 00:00:00 | | 2004-01-07 | 3,489,900 | 46.45 | 46.90 | 46.15 | 46.90 | 00:00:00 | | 2004-01-08 | 7,655,500 | 45.50 | 45.55 | 45.11 | 45.52 | 00:00:00 | | 2004-01-09 | 5,963,900 | 45.26 | 45.60 | 44.90 | 44.93 | 00:00:00 | | 2004-01-12 | 5,188,700 | 44.93 | 44.97 | 44.29 | 44.44 | 00:00:00 | | 2004-01-13 | 3,925,200 | 44.19 | 44.45 | 43.70 | 44.43 | 00:00:00 | | 2004-01-14 | 4,639,400 | 44.43 | 44.59 | 43.81 | 44.50 | 00:00:00 | | 2004-01-15 | 4,451,500 | 44.25 | 44.99 | 43.90 | 44.95 | 00:00:00 | | 2004-01-16 | 11,036,900 | 43.73 | 44.40 | 43.14 | 43.25 | 00:00:00 | | 2004-01-20 | 5,311,600 | 43.35 | 43.74 | 43.21 | 43.28 | 00:00:00 | | 2004-01-21 | 5,994,100 | 43.25 | 44.11 | 43.06 | 43.70 | 00:00:00 | | 2004-01-22 | 6,175,600 | 43.55 | 43.73 | 43.05 | 43.08 | 00:00:00 | | 2004-01-23 | 4,191,400 | 43.28 | 43.65 | 42.92 | 42.97 | 00:00:00 | | 2004-01-26 | 4,253,100 | 42.99 | 44.00 | 42.99 | 43.88 | 00:00:00 | | 2004-01-27 | 4,185,800 | 43.57 | 43.90 | 43.25 | 43.39 | 00:00:00 | | 2004-01-28 | 4,749,000 | 43.48 | 44.09 | 43.48 | 43.80 | 00:00:00 | | 2004-01-29 | 5,345,200 | 43.50 | 43.83 | 43.32 | 43.75 | 00:00:00 | | 2004-01-30 | 4,535,400 | 43.76 | 43.77 | 42.90 | 43.08 | 00:00:00 | | 2004-02-02 | 4,492,900 | 43.12 | 43.74 | 42.90 | 43.48 | 00:00:00 | | 2004-02-03 | 4,518,800 | 43.70 | 44.25 | 43.20 | 44.25 | 00:00:00 | | 2004-02-04 | 7,342,300 | 44.25 | 44.70 | 43.95 | 44.26 | 00:00:00 | | 2004-02-05 | 3,701,000 | 44.20 | 44.65 | 44.13 | 44.57 | 00:00:00 | | 2004-02-06 | 2,850,900 | 44.45 | 44.66 | 44.09 | 44.37 | 00:00:00 | | 2004-02-09 | 3,812,400 | 44.50 | 44.59 | 43.96 | 44.36 | 00:00:00 | | 2004-02-10 | 3,283,400 | 44.25 | 44.50 | 44.01 | 44.10 | 00:00:00 | | 2004-02-11 | 4,119,900 | 44.27 | 44.85 | 43.85 | 44.60 | 00:00:00 | | 2004-02-12 | 3,737,100 | 44.35 | 44.43 | 43.71 | 43.77 | 00:00:00 | | 2004-02-13 | 4,257,900 | 43.77 | 44.44 | 43.77 | 44.31 | 00:00:00 | | 2004-02-17 | 4,846,200 | 44.41 | 45.10 | 44.41 | 45.00 | 00:00:00 | | 2004-02-18 | 5,488,800 | 44.77 | 45.00 | 44.50 | 44.59 | 00:00:00 | | 2004-02-19 | 8,816,700 | 44.54 | 44.54 | 43.18 | 43.34 | 00:00:00 | | 2004-02-20 | 4,287,400 | 43.50 | 44.05 | 43.27 | 43.38 | 00:00:00 | | 2004-02-23 | 3,039,300 | 43.50 | 43.93 | 43.36 | 43.72 | 00:00:00 | | 2004-02-24 | 3,544,200 | 43.46 | 43.72 | 43.21 | 43.55 | 00:00:00 | | 2004-02-25 | 2,726,800 | 43.50 | 43.66 | 43.25 | 43.50 | 00:00:00 | | 2004-02-26 | 3,818,900 | 43.28 | 43.47 | 42.95 | 43.05 | 00:00:00 | | 2004-02-27 | 3,690,200 | 42.80 | 43.25 | 42.56 | 42.80 | 00:00:00 | | 2004-03-01 | 3,622,900 | 42.80 | 43.58 | 42.58 | 43.40 | 00:00:00 | | 2004-03-02 | 3,895,800 | 43.18 | 43.79 | 43.16 | 43.61 | 00:00:00 | | 2004-03-03 | 3,419,000 | 43.62 | 43.99 | 43.29 | 43.93 | 00:00:00 | | 2004-03-04 | 2,803,600 | 43.70 | 43.88 | 43.40 | 43.63 | 00:00:00 | | 2004-03-05 | 4,845,000 | 43.45 | 43.89 | 43.33 | 43.58 | 00:00:00 | | 2004-03-08 | 3,777,200 | 43.58 | 43.64 | 43.06 | 43.15 | 00:00:00 | | 2004-03-09 | 4,214,700 | 43.00 | 43.33 | 42.21 | 42.40 | 00:00:00 | | 2004-03-10 | 6,437,700 | 42.30 | 42.33 | 41.35 | 41.45 | 00:00:00 | | 2004-03-11 | 6,280,700 | 41.45 | 41.87 | 41.16 | 41.52 | 00:00:00 | | 2004-03-12 | 4,554,000 | 41.60 | 41.63 | 41.11 | 41.44 | 00:00:00 | | 2004-03-15 | 3,930,700 | 41.20 | 41.44 | 40.66 | 40.70 | 00:00:00 | | 2004-03-16 | 4,805,200 | 41.40 | 41.83 | 41.21 | 41.56 | 00:00:00 | | 2004-03-17 | 9,114,300 | 41.60 | 41.65 | 40.00 | 40.63 | 00:00:00 | | 2004-03-18 | 9,032,400 | 40.38 | 40.64 | 39.82 | 40.09 | 00:00:00 | | 2004-03-19 | 5,234,900 | 40.20 | 40.62 | 40.07 | 40.21 | 00:00:00 | | 2004-03-22 | 4,213,600 | 40.00 | 40.24 | 39.45 | 39.61 | 00:00:00 | | 2004-03-23 | 4,352,900 | 39.80 | 40.30 | 39.80 | 40.04 | 00:00:00 | | 2004-03-24 | 4,918,300 | 39.96 | 40.25 | 39.28 | 39.35 | 00:00:00 | | 2004-03-25 | 4,621,300 | 39.40 | 40.14 | 39.38 | 39.81 | 00:00:00 | | 2004-03-26 | 3,790,100 | 39.60 | 40.38 | 39.60 | 40.14 | 00:00:00 | | 2004-03-29 | 4,821,400 | 40.40 | 40.71 | 40.10 | 40.57 | 00:00:00 | | 2004-03-30 | 3,956,500 | 40.70 | 41.04 | 40.51 | 40.96 | 00:00:00 | | 2004-03-31 | 4,394,100 | 41.04 | 41.40 | 40.80 | 41.10 | 00:00:00 | | 2004-04-01 | 4,704,200 | 41.25 | 42.15 | 41.20 | 41.85 | 00:00:00 | | 2004-04-02 | 4,856,100 | 42.44 | 42.49 | 42.04 | 42.37 | 00:00:00 | | 2004-04-05 | 5,519,700 | 42.43 | 42.94 | 42.33 | 42.89 | 00:00:00 | | 2004-04-06 | 3,677,700 | 42.85 | 43.25 | 42.69 | 43.19 | 00:00:00 | | 2004-04-07 | 6,161,600 | 43.22 | 43.34 | 42.72 | 42.75 | 00:00:00 | | 2004-04-08 | 6,789,700 | 43.30 | 43.45 | 42.16 | 42.32 | 00:00:00 | | 2004-04-12 | 8,877,000 | 41.25 | 41.64 | 40.80 | 41.20 | 00:00:00 | | 2004-04-13 | 7,847,400 | 40.95 | 41.25 | 40.25 | 40.25 | 00:00:00 | | 2004-04-14 | 7,563,300 | 40.05 | 41.99 | 40.00 | 41.96 | 00:00:00 | | 2004-04-15 | 10,420,400 | 41.85 | 44.15 | 41.78 | 43.97 | 00:00:00 | | 2004-04-16 | 6,628,400 | 44.00 | 44.40 | 43.50 | 44.13 | 00:00:00 | | 2004-04-19 | 4,912,600 | 43.82 | 44.21 | 43.25 | 44.20 | 00:00:00 | | 2004-04-20 | 4,097,700 | 44.25 | 44.30 | 43.23 | 43.23 | 00:00:00 | | 2004-04-21 | 5,783,600 | 43.06 | 43.64 | 42.89 | 43.12 | 00:00:00 | | 2004-04-22 | 5,026,700 | 42.87 | 44.27 | 42.61 | 44.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
