Abbott Laboratories (ABT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 112.13 | 112.75 | 111.68 | 112.64 | 112.64 | 4,366,300 |
| 03 oct 2024 | 113.51 | 113.51 | 111.79 | 112.23 | 112.23 | 3,472,100 |
| 02 oct 2024 | 113.38 | 113.79 | 112.03 | 113.64 | 113.64 | 3,454,000 |
| 01 oct 2024 | 114.21 | 114.22 | 112.80 | 113.56 | 113.56 | 4,264,000 |
| 30 sept 2024 | 112.57 | 114.09 | 112.10 | 114.01 | 114.01 | 5,035,600 |
| 27 sept 2024 | 112.93 | 113.38 | 112.32 | 112.43 | 112.43 | 3,566,400 |
| 26 sept 2024 | 112.31 | 112.93 | 112.10 | 112.73 | 112.73 | 3,508,700 |
| 25 sept 2024 | 113.82 | 114.19 | 111.85 | 112.61 | 112.61 | 5,159,100 |
| 24 sept 2024 | 114.21 | 114.41 | 113.18 | 113.34 | 113.34 | 5,029,800 |
| 23 sept 2024 | 113.79 | 114.90 | 112.96 | 114.81 | 114.81 | 5,005,200 |
| 20 sept 2024 | 113.75 | 114.16 | 113.20 | 113.70 | 113.70 | 8,403,400 |
| 19 sept 2024 | 115.49 | 115.66 | 113.25 | 114.15 | 114.15 | 8,144,100 |
| 18 sept 2024 | 117.50 | 117.50 | 114.52 | 114.88 | 114.88 | 5,990,200 |
| 17 sept 2024 | 117.80 | 118.54 | 117.26 | 118.13 | 118.13 | 4,982,500 |
| 16 sept 2024 | 117.00 | 117.68 | 116.42 | 117.63 | 117.63 | 3,637,100 |
| 13 sept 2024 | 116.02 | 117.05 | 115.94 | 116.40 | 116.40 | 3,350,100 |
| 12 sept 2024 | 116.50 | 117.31 | 115.59 | 116.83 | 116.83 | 4,349,300 |
| 11 sept 2024 | 116.39 | 116.72 | 114.72 | 116.60 | 116.60 | 6,535,600 |
| 10 sept 2024 | 116.15 | 117.25 | 115.43 | 117.11 | 117.11 | 4,963,700 |
| 09 sept 2024 | 114.46 | 116.73 | 114.32 | 116.43 | 116.43 | 5,101,000 |
| 06 sept 2024 | 113.63 | 114.34 | 113.01 | 113.86 | 113.86 | 3,802,200 |
| 05 sept 2024 | 114.26 | 114.48 | 112.52 | 113.10 | 113.10 | 2,928,000 |
| 04 sept 2024 | 114.69 | 115.59 | 113.57 | 114.40 | 114.40 | 3,659,200 |
| 03 sept 2024 | 113.36 | 114.83 | 113.36 | 114.66 | 114.66 | 4,436,900 |
| 30 ago 2024 | 113.00 | 113.47 | 111.89 | 113.27 | 113.27 | 4,320,100 |
| 29 ago 2024 | 113.30 | 113.50 | 112.52 | 112.76 | 112.76 | 3,375,800 |
| 28 ago 2024 | 113.10 | 113.42 | 112.37 | 112.90 | 112.90 | 3,836,700 |
| 27 ago 2024 | 113.06 | 113.17 | 112.14 | 113.10 | 113.10 | 2,705,300 |
| 26 ago 2024 | 112.74 | 113.26 | 112.06 | 112.70 | 112.70 | 3,212,700 |
| 23 ago 2024 | 112.40 | 112.78 | 111.89 | 112.69 | 112.69 | 4,511,600 |
| 22 ago 2024 | 111.79 | 112.15 | 111.05 | 112.10 | 112.10 | 3,690,400 |
| 21 ago 2024 | 110.97 | 111.45 | 110.68 | 111.39 | 111.39 | 4,081,400 |
| 20 ago 2024 | 111.82 | 112.09 | 110.33 | 110.77 | 110.77 | 5,822,400 |
| 19 ago 2024 | 111.00 | 112.25 | 110.84 | 111.90 | 111.90 | 3,495,800 |
| 16 ago 2024 | 111.36 | 111.60 | 110.57 | 111.00 | 111.00 | 4,643,300 |
| 15 ago 2024 | 110.47 | 111.33 | 109.76 | 110.94 | 110.94 | 7,458,500 |
| 14 ago 2024 | 108.07 | 110.18 | 107.71 | 109.89 | 109.89 | 5,822,900 |
| 13 ago 2024 | 107.80 | 108.56 | 107.60 | 108.24 | 108.24 | 4,920,400 |
| 12 ago 2024 | 108.40 | 108.40 | 107.11 | 107.80 | 107.80 | 4,795,900 |
| 09 ago 2024 | 109.28 | 109.28 | 107.69 | 108.71 | 108.71 | 5,435,000 |
| 08 ago 2024 | 109.95 | 111.22 | 109.22 | 109.76 | 109.76 | 5,476,600 |
| 07 ago 2024 | 109.61 | 112.35 | 109.40 | 109.94 | 109.94 | 6,365,100 |
| 06 ago 2024 | 108.95 | 110.64 | 108.63 | 109.50 | 109.50 | 5,634,800 |
| 05 ago 2024 | 111.34 | 112.00 | 108.37 | 108.63 | 108.63 | 7,121,400 |
| 02 ago 2024 | 110.18 | 112.04 | 108.40 | 111.31 | 111.31 | 9,885,700 |
| 01 ago 2024 | 106.65 | 110.68 | 106.33 | 110.15 | 110.15 | 9,069,200 |
| 31 jul 2024 | 105.50 | 106.83 | 103.55 | 105.94 | 105.94 | 8,238,400 |
| 30 jul 2024 | 104.76 | 105.68 | 102.78 | 105.32 | 105.32 | 9,126,300 |
| 29 jul 2024 | 100.59 | 105.18 | 99.92 | 104.77 | 104.77 | 19,452,700 |
| 26 jul 2024 | 106.46 | 107.14 | 104.66 | 105.24 | 105.24 | 8,611,600 |
| 25 jul 2024 | 107.02 | 108.71 | 105.92 | 105.96 | 105.96 | 6,356,600 |
| 24 jul 2024 | 104.22 | 107.31 | 103.54 | 107.26 | 107.26 | 8,680,900 |
| 23 jul 2024 | 104.01 | 104.33 | 103.37 | 103.92 | 103.92 | 5,894,500 |
| 22 jul 2024 | 102.50 | 103.83 | 102.31 | 103.72 | 103.72 | 7,880,300 |
| 19 jul 2024 | 100.61 | 102.40 | 100.08 | 102.03 | 102.03 | 11,963,600 |
| 18 jul 2024 | 102.39 | 104.15 | 99.71 | 100.07 | 100.07 | 13,078,800 |
| 17 jul 2024 | 102.65 | 105.65 | 102.50 | 104.68 | 104.68 | 13,438,300 |
| 16 jul 2024 | 102.92 | 103.87 | 102.51 | 102.72 | 102.72 | 7,656,900 |
| 15 jul 2024 | 103.93 | 104.16 | 102.58 | 102.96 | 102.96 | 4,970,800 |
| 15 jul 2024 | 0.55 Dividendo | |||||
| 12 jul 2024 | 104.67 | 104.93 | 104.11 | 104.22 | 103.67 | 4,277,600 |
| 11 jul 2024 | 103.38 | 104.64 | 103.06 | 104.18 | 103.63 | 5,025,300 |
| 10 jul 2024 | 101.42 | 103.08 | 101.27 | 103.05 | 102.51 | 6,598,900 |
| 09 jul 2024 | 102.39 | 102.59 | 100.75 | 101.64 | 101.10 | 6,268,500 |
| 08 jul 2024 | 103.78 | 103.85 | 101.94 | 102.12 | 101.58 | 4,542,000 |
| 05 jul 2024 | 102.03 | 104.07 | 101.76 | 104.02 | 103.47 | 6,582,700 |
| 03 jul 2024 | 103.36 | 103.66 | 102.18 | 102.33 | 101.79 | 2,017,800 |
| 02 jul 2024 | 102.70 | 103.39 | 102.70 | 103.20 | 102.66 | 3,650,500 |
| 01 jul 2024 | 104.16 | 105.51 | 102.61 | 103.20 | 102.66 | 4,588,900 |
| 28 jun 2024 | 104.70 | 105.16 | 103.53 | 103.91 | 103.36 | 8,283,600 |
| 27 jun 2024 | 105.25 | 105.32 | 103.92 | 104.65 | 104.10 | 4,137,600 |
| 26 jun 2024 | 105.09 | 105.65 | 104.32 | 104.88 | 104.33 | 5,406,600 |
| 25 jun 2024 | 105.40 | 105.98 | 104.82 | 105.49 | 104.93 | 4,722,600 |
| 24 jun 2024 | 106.29 | 106.29 | 104.94 | 105.30 | 104.74 | 5,201,300 |
| 21 jun 2024 | 106.66 | 106.93 | 105.24 | 105.72 | 105.16 | 10,329,100 |
| 20 jun 2024 | 103.53 | 106.84 | 103.47 | 106.57 | 106.01 | 9,154,900 |
| 18 jun 2024 | 103.26 | 104.09 | 103.25 | 103.99 | 103.44 | 4,501,000 |
| 17 jun 2024 | 102.91 | 103.94 | 102.54 | 103.45 | 102.90 | 3,936,200 |
| 14 jun 2024 | 103.29 | 103.72 | 102.43 | 103.68 | 103.13 | 3,683,100 |
| 13 jun 2024 | 103.64 | 103.70 | 102.60 | 103.45 | 102.90 | 4,719,500 |
| 12 jun 2024 | 105.91 | 105.91 | 104.29 | 104.38 | 103.83 | 4,569,000 |
| 11 jun 2024 | 107.32 | 107.32 | 105.53 | 105.81 | 105.25 | 7,536,000 |
| 10 jun 2024 | 107.63 | 108.98 | 107.04 | 107.49 | 106.92 | 8,556,500 |
| 07 jun 2024 | 103.86 | 108.13 | 103.37 | 107.58 | 107.01 | 8,666,600 |
| 06 jun 2024 | 103.29 | 105.00 | 102.81 | 104.27 | 103.72 | 9,835,500 |
| 05 jun 2024 | 102.93 | 103.42 | 101.98 | 103.23 | 102.69 | 3,302,300 |
| 04 jun 2024 | 102.80 | 103.49 | 102.54 | 103.43 | 102.88 | 3,880,400 |
| 03 jun 2024 | 102.17 | 104.13 | 101.92 | 102.87 | 102.33 | 4,915,100 |
| 31 may 2024 | 101.86 | 102.30 | 101.39 | 102.19 | 101.65 | 7,915,700 |
| 30 may 2024 | 101.28 | 102.61 | 100.86 | 101.74 | 101.20 | 5,126,700 |
| 29 may 2024 | 101.09 | 101.77 | 100.64 | 100.73 | 100.20 | 4,960,900 |
| 28 may 2024 | 103.57 | 103.59 | 101.56 | 101.95 | 101.41 | 4,771,100 |
| 24 may 2024 | 104.15 | 104.37 | 103.58 | 103.95 | 103.40 | 4,455,600 |
| 23 may 2024 | 103.96 | 104.91 | 103.44 | 104.23 | 103.68 | 5,862,200 |
| 22 may 2024 | 102.95 | 105.14 | 102.94 | 104.82 | 104.27 | 5,933,400 |
| 21 may 2024 | 103.52 | 103.86 | 102.41 | 102.96 | 102.42 | 4,391,600 |
| 20 may 2024 | 103.78 | 103.80 | 103.02 | 103.21 | 102.67 | 7,165,900 |
| 17 may 2024 | 104.41 | 104.80 | 103.94 | 104.09 | 103.54 | 7,004,600 |
| 16 may 2024 | 104.45 | 105.19 | 104.16 | 104.87 | 104.32 | 8,708,300 |
| 15 may 2024 | 104.10 | 104.83 | 104.10 | 104.59 | 104.04 | 5,443,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.