U.S. markets open in 9 hours 17 minutes

Abbott Laboratories (ABT)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
105.72-0.85 (-0.80%)
Al cierre: 04:00PM EDT
105.72 0.00 (0.00%)
Fuera de horario: 07:50PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024106.66106.93105.24105.72105.7210,324,700
20 jun 2024103.53106.84103.47106.57106.579,154,900
18 jun 2024103.26104.09103.25103.99103.994,501,000
17 jun 2024102.91103.94102.54103.45103.453,936,200
14 jun 2024103.29103.72102.43103.68103.683,683,100
13 jun 2024103.64103.70102.60103.45103.454,719,500
12 jun 2024105.91105.91104.29104.38104.384,569,000
11 jun 2024107.32107.32105.53105.81105.817,536,000
10 jun 2024107.63108.98107.04107.49107.498,556,500
07 jun 2024103.86108.13103.37107.58107.588,666,600
06 jun 2024103.29105.00102.81104.27104.279,835,500
05 jun 2024102.93103.42101.98103.23103.233,302,300
04 jun 2024102.80103.49102.54103.43103.433,880,400
03 jun 2024102.17104.13101.92102.87102.874,915,100
31 may 2024101.86102.30101.39102.19102.197,915,700
30 may 2024101.28102.61100.86101.74101.745,126,700
29 may 2024101.09101.77100.64100.73100.734,960,900
28 may 2024103.57103.59101.56101.95101.954,771,100
24 may 2024104.15104.37103.58103.95103.954,455,600
23 may 2024103.96104.91103.44104.23104.235,862,200
22 may 2024102.95105.14102.94104.82104.825,933,400
21 may 2024103.52103.86102.41102.96102.964,391,600
20 may 2024103.78103.80103.02103.21103.217,165,900
17 may 2024104.41104.80103.94104.09104.097,004,600
16 may 2024104.45105.19104.16104.87104.878,708,300
15 may 2024104.10104.83104.10104.59104.595,443,200
14 may 2024104.85105.13103.36104.01104.017,035,100
13 may 2024104.99105.50104.40104.77104.775,459,200
10 may 2024104.50105.67104.42104.74104.747,349,600
09 may 2024104.73105.01104.50104.67104.675,902,000
08 may 2024106.34106.34104.28104.94104.946,234,700
07 may 2024106.52106.60105.79106.17106.176,556,400
06 may 2024106.11106.17105.14105.64105.643,789,500
03 may 2024106.11106.64105.48105.90105.903,610,300
02 may 2024106.66106.66105.15105.92105.923,708,500
01 may 2024105.93107.16105.91106.29106.294,096,800
30 abr 2024106.52106.87105.90105.97105.975,074,000
29 abr 2024107.39108.19106.60107.27107.273,305,100
26 abr 2024106.51107.86106.39107.53107.533,575,600
25 abr 2024106.65107.46106.14106.86106.863,112,300
24 abr 2024106.71107.11105.56106.89106.895,052,700
23 abr 2024107.67108.11107.31107.59107.593,849,600
22 abr 2024107.48107.90106.27107.07107.074,948,300
19 abr 2024105.98107.77105.38107.28107.2810,521,800
18 abr 2024106.50107.03104.47105.27105.277,306,400
17 abr 2024107.53108.72104.25105.90105.9012,002,900
16 abr 2024108.84110.33108.14109.21109.217,283,900
15 abr 2024110.09110.89108.83108.89108.894,595,600
12 abr 2024110.27110.50108.49109.11109.114,041,500
12 abr 20240.55 Dividendo
11 abr 2024111.65111.98110.31111.45110.904,321,500
10 abr 2024111.22111.67110.35111.17110.623,965,500
09 abr 2024110.59112.57110.58112.44111.894,235,700
08 abr 2024111.30111.48110.14110.52109.975,810,500
05 abr 2024109.70111.26109.54111.20110.655,590,300
04 abr 2024111.84112.00109.84110.11109.574,799,700
03 abr 2024112.14112.55111.05111.28110.734,409,900
02 abr 2024111.89112.42111.18112.02111.474,560,700
01 abr 2024113.66113.66111.82112.09111.543,964,000
28 mar 2024113.28114.02112.93113.66113.105,278,000
27 mar 2024112.00113.70111.94113.48112.927,533,400
26 mar 2024110.49111.90109.93111.50110.957,770,600
25 mar 2024110.45110.80109.11110.01109.476,622,400
22 mar 2024111.52111.98110.54110.57110.025,387,100
21 mar 2024111.95112.14111.01111.51110.969,722,700
20 mar 2024113.00113.24110.73111.50110.958,317,300
19 mar 2024112.44114.42112.04113.16112.608,299,200
18 mar 2024115.35115.76112.29112.44111.8912,991,000
15 mar 2024113.02115.49112.26115.49114.9222,413,200
14 mar 2024120.01120.34117.85118.85118.264,952,200
13 mar 2024120.52120.93119.62120.16119.573,421,700
12 mar 2024119.95121.08119.06120.76120.163,079,700
11 mar 2024120.93121.42119.62120.19119.603,886,000
08 mar 2024120.97121.64120.61120.96120.363,357,100
07 mar 2024120.10121.50119.95120.92120.324,200,800
06 mar 2024118.60119.58118.42119.34118.753,388,700
05 mar 2024120.44120.60118.08118.48117.903,502,300
04 mar 2024118.30120.28118.17120.04119.453,164,000
01 mar 2024118.57119.46117.83118.62118.033,898,600
29 feb 2024120.32120.45118.53118.64118.056,135,200
28 feb 2024119.49120.11119.27120.05119.463,383,800
27 feb 2024118.16119.50117.83119.40118.813,203,300
26 feb 2024119.50119.95118.39118.69118.103,483,100
23 feb 2024119.38120.15118.86119.46118.874,261,300
22 feb 2024118.10119.25116.80119.02118.434,916,100
21 feb 2024115.96117.98115.96117.87117.296,144,600
20 feb 2024114.33117.19113.96116.64116.069,601,100
16 feb 2024113.50115.49113.45114.01113.457,161,100
15 feb 2024112.27114.27112.27113.64113.085,450,700
14 feb 2024111.64112.38111.12112.06111.513,991,100
13 feb 2024112.47113.11110.58111.34110.794,263,400
12 feb 2024111.50112.63111.21112.53111.974,232,100
09 feb 2024112.25112.63111.19111.81111.265,947,500
08 feb 2024113.35113.35111.52112.43111.886,980,500
07 feb 2024114.60114.60112.89113.31112.754,757,500
06 feb 2024111.82114.51111.72114.00113.444,734,600
05 feb 2024112.02112.46111.15111.65111.105,670,000
02 feb 2024112.96114.06111.98112.11111.567,575,400
01 feb 2024112.75114.54112.00114.49113.924,520,300
31 ene 2024114.00114.54112.62113.15112.598,325,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...