Abbott Laboratories (ABT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

99.57

-0.71

(-0.71%)

A partir del 02:06PM EDT. Mercado abierto.

Periodo de tiempo:

21 sept 2022 - 21 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 sept 2023	100.00	100.20	99.15	99.57	99.57	2,000,249
20 sept 2023	101.19	101.35	100.27	100.28	100.28	3,966,000
19 sept 2023	101.38	101.96	100.14	100.67	100.67	4,090,800
18 sept 2023	102.07	102.07	100.75	101.00	101.00	3,652,600
15 sept 2023	102.85	102.89	101.48	101.74	101.74	8,300,900
14 sept 2023	103.22	103.62	102.52	102.65	102.65	4,086,600
13 sept 2023	102.07	103.44	102.06	102.69	102.69	3,192,500
12 sept 2023	102.37	102.92	101.60	102.40	102.40	3,531,400
11 sept 2023	100.80	103.13	100.55	102.45	102.45	4,891,100
08 sept 2023	100.60	100.82	99.84	100.73	100.73	3,521,300
07 sept 2023	101.99	102.28	100.51	100.67	100.67	3,863,200
06 sept 2023	101.01	102.06	99.77	101.56	101.56	5,094,400
05 sept 2023	102.78	102.85	100.87	100.88	100.88	4,284,000
01 sept 2023	103.40	103.79	102.56	102.85	102.85	2,641,100
31 ago 2023	104.52	104.58	102.86	102.90	102.90	4,042,300
30 ago 2023	104.08	105.08	104.08	104.41	104.41	3,711,300
29 ago 2023	103.24	103.94	102.98	103.87	103.87	4,515,600
28 ago 2023	105.07	105.22	101.89	102.79	102.79	5,862,500
25 ago 2023	104.02	104.78	103.29	104.21	104.21	3,000,800
24 ago 2023	104.91	105.85	103.63	103.75	103.75	3,529,500
23 ago 2023	105.70	106.11	104.80	105.13	105.13	3,403,300
22 ago 2023	103.88	105.53	103.72	105.15	105.15	4,840,500
21 ago 2023	103.78	104.41	103.36	103.87	103.87	2,954,700
18 ago 2023	104.56	105.06	103.28	103.71	103.71	4,809,700
17 ago 2023	105.20	105.91	104.48	104.93	104.93	4,175,200
16 ago 2023	104.46	105.38	104.44	104.53	104.53	4,086,400
15 ago 2023	106.15	106.15	104.55	104.94	104.94	3,150,600
14 ago 2023	105.14	106.22	105.14	106.10	106.10	3,076,100
11 ago 2023	104.22	105.41	103.69	105.31	105.31	3,478,600
10 ago 2023	105.48	107.00	104.62	104.74	104.74	4,708,200
09 ago 2023	105.50	106.90	105.18	105.30	105.30	5,135,200
08 ago 2023	107.60	107.60	103.67	105.58	105.58	7,544,300
07 ago 2023	107.99	108.59	107.63	108.45	108.45	3,632,500
04 ago 2023	107.32	108.78	107.28	107.65	107.65	3,231,100
03 ago 2023	107.71	108.31	107.14	107.54	107.54	4,947,700
02 ago 2023	110.02	110.20	108.06	108.62	108.62	4,699,400
01 ago 2023	110.71	111.25	110.30	110.53	110.53	3,733,700
31 jul 2023	112.85	112.89	110.70	111.33	111.33	3,930,800
28 jul 2023	113.18	113.52	112.32	112.73	112.73	3,409,200
27 jul 2023	114.46	114.59	112.51	112.65	112.65	4,762,900
26 jul 2023	112.50	114.30	112.38	114.08	114.08	3,682,500
25 jul 2023	113.11	113.50	112.51	112.93	112.93	4,732,500
24 jul 2023	113.84	115.83	113.18	114.62	114.62	5,665,900
21 jul 2023	112.85	114.79	112.33	114.29	114.29	7,062,700
20 jul 2023	108.10	112.57	107.78	111.83	111.83	8,768,600
19 jul 2023	107.07	108.09	107.06	107.28	107.28	6,225,900
18 jul 2023	106.81	107.19	105.96	106.95	106.95	3,913,900
17 jul 2023	107.54	107.71	106.71	107.00	107.00	4,580,800
14 jul 2023	108.00	108.47	107.18	107.93	107.93	4,015,600
13 jul 2023	106.69	107.79	106.45	107.74	107.74	4,936,800
13 jul 2023	0.51 Dividendo
12 jul 2023	108.06	108.21	106.66	106.85	106.34	4,845,300
11 jul 2023	107.02	107.68	106.77	107.50	106.99	3,899,700
10 jul 2023	106.58	107.75	106.29	107.02	106.51	5,259,500
07 jul 2023	106.30	107.93	106.07	106.35	105.84	5,053,700
06 jul 2023	106.75	107.45	106.14	107.20	106.69	5,325,000
05 jul 2023	106.72	107.83	106.45	107.37	106.86	4,968,600
03 jul 2023	108.25	108.48	107.03	107.22	106.71	2,268,000
30 jun 2023	108.00	109.34	107.70	109.02	108.50	4,449,200
29 jun 2023	107.03	107.86	106.97	107.66	107.15	3,417,400
28 jun 2023	107.96	108.15	107.36	107.61	107.10	3,900,000
27 jun 2023	108.89	108.94	106.77	107.79	107.28	4,849,700
26 jun 2023	108.10	109.21	106.80	108.51	107.99	6,134,700
23 jun 2023	108.20	108.50	107.37	108.05	107.53	5,647,000
22 jun 2023	106.69	108.36	106.44	108.25	107.73	5,480,300
21 jun 2023	106.62	106.76	105.61	106.25	105.74	4,428,600
20 jun 2023	105.20	107.67	104.90	106.70	106.19	6,573,100
16 jun 2023	105.44	106.57	105.37	106.20	105.69	10,020,500
15 jun 2023	103.26	105.32	103.11	105.02	104.52	6,378,600
14 jun 2023	103.31	104.15	102.82	103.25	102.76	5,020,600
13 jun 2023	101.49	102.07	100.94	101.86	101.37	4,642,200
12 jun 2023	101.84	101.91	100.79	101.40	100.92	3,629,100
09 jun 2023	100.97	101.98	100.54	101.69	101.20	4,276,000
08 jun 2023	101.25	101.38	100.57	100.78	100.30	5,159,000
07 jun 2023	102.42	102.49	101.25	101.66	101.17	6,231,200
06 jun 2023	103.87	104.04	102.22	102.62	102.13	4,044,300
05 jun 2023	104.06	105.01	103.34	103.76	103.26	3,565,900
02 jun 2023	103.31	104.50	102.85	104.20	103.70	6,024,300
01 jun 2023	101.91	102.90	100.91	102.82	102.33	4,603,900
31 may 2023	101.50	102.27	100.38	102.00	101.51	7,063,400
30 may 2023	102.25	102.52	101.57	101.71	101.22	5,168,700
26 may 2023	102.15	103.45	102.03	102.87	102.38	4,911,800
25 may 2023	103.27	103.53	101.34	102.14	101.65	6,734,500
24 may 2023	105.65	105.65	103.99	104.04	103.54	4,507,600
23 may 2023	107.30	107.48	105.52	105.74	105.24	4,337,800
22 may 2023	108.68	109.32	108.07	108.25	107.73	2,809,500
19 may 2023	108.98	109.98	108.40	108.93	108.41	4,487,200
18 may 2023	108.73	108.84	107.87	108.47	107.95	3,481,600
17 may 2023	109.77	109.98	107.97	108.82	108.30	3,801,000
16 may 2023	109.54	110.46	109.26	109.39	108.87	3,393,800
15 may 2023	110.64	110.98	109.54	109.84	109.32	3,020,000
12 may 2023	109.76	110.55	109.48	110.49	109.96	3,325,000
11 may 2023	110.06	110.47	109.26	110.05	109.52	3,879,400
10 may 2023	110.90	110.97	109.63	110.69	110.16	3,129,100
09 may 2023	110.13	111.03	109.29	110.25	109.72	3,274,300
08 may 2023	110.46	111.58	110.29	110.90	110.37	2,445,500
05 may 2023	111.37	111.75	111.05	111.26	110.73	4,025,000
04 may 2023	111.45	111.49	110.56	110.86	110.33	4,070,700
03 may 2023	111.81	112.95	111.43	111.76	111.23	5,602,000
02 may 2023	111.06	111.94	110.43	111.50	110.97	4,998,000
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...

S&P 5004,359.74-42.46(-0.96%)

Dow Jones34,279.51-161.37(-0.47%)

Nasdaq13,326.17-142.95(-1.06%)

Russell 20001,793.33-16.77(-0.93%)

Petróleo89.92+0.26(+0.29%)

Oro1,941.10-26.00(-1.32%)

Abbott Laboratories (ABT)

S&P 500
4,359.74
-42.46(-0.96%)

Dow Jones
34,279.51
-161.37(-0.47%)

Nasdaq
13,326.17
-142.95(-1.06%)

Russell 2000
1,793.33
-16.77(-0.93%)

Petróleo
89.92
+0.26(+0.29%)

Oro
1,941.10
-26.00(-1.32%)