Abbott Laboratories Historical Data - ABL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Abbott Laboratories (ABL)
Abbott Laboratories (ABL) Historical

Abbott Laboratories (ABL)

126.52

-0.24

( -0.19% )

Updated: 01:13:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.68	1.34572252483	124.84	127.18	122.34	1689	125.36725571	DE
4	13.62	12.0637732507	112.9	128.47999	112.66	2291	123.74381445	DE
12	13.36	11.806291976	113.16	128.47999	106.46	1638	116.95329168	DE
26	24.82	24.4051130777	101.7	128.47999	98.76	1656	110.7136793	DE
52	21.22	20.1519468186	105.3	128.47999	89.46	1909	104.97004508	DE
156	24.37	23.857072932	102.15	128.47999	85.06	1162	102.42900749	DE
260	44.05	53.4133624348	82.47	128.47999	58.76	1356	96.29056369	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740000420	126.1	0.88	0.70	124.54	127.18	122.34	2041
1739914020	125.22	2.1	1.71	123.74	125.22	123	3031
1739827620	123.12	-1.74	-1.39	124.96	126.74	123.02	673
1739568420	124.86	-1.34	-1.06	126.46	127	124.26	1331
1739482020	126.2	0.82	0.65	124.84	126.52	124.58	1367
1739395620	125.38	-1.32	-1.04	127.26	127.32	124.46	2515
1739309220	126.7	-0.3	-0.24	128.47998	128.47998	126.34	1218
1739222820	127	1.84	1.47	124.88	127	124.7	1226
1738963620	125.16	1.52	1.23	123.18	125.22	122.26	1340
1738877220	123.64	-3.1	-2.45	126.38	128.38	123.64	2460
1738790820	126.74	2.82	2.28	124.42	127.42	123.06	3497
1738704420	123.92	-0.68	-0.55	123.96	124.68	122.52	3092
1738618020	124.6	1.38	1.12	124.34	125	121	2326
1738358820	123.22	-0.54	-0.44	123.76	124.48	122.8	2007
1738272420	123.76	0.8	0.65	122.5	123.88	121.62	1282
1738186020	122.96	1.2	0.99	123.22	124.08	119.8	3700
1738099620	121.76	-1.58	-1.28	123.42	124.44	121.5	3196
1738013220	123.34	4.4	3.70	119.18	123.54	118.02	4468
1737754020	118.94	1.18	1.00	117.44	119.2	116.18	1833
1737667620	117.76	4.5	3.97	112.9	117.76	112.66	3207
1737581220	113.26	1.52	1.36	112.18	114.86	109.22	3254
1737494820	111.74	2.74	2.51	108.98	111.74	108.98	1169
1737408420	109	-1.54	-1.39	110.6	111	107.12	1205
1737149220	110.54	0.38	0.34	110.46	111.34	110.02	916
1737062820	110.16	2.12	1.96	108.02	110.16	108.02	936
1736976420	108.04	-1.24	-1.13	109.6	110.42	108.04	881
1736890020	109.28	-1.58	-1.43	110.82	111.62	108.62	607
1736803620	110.86	0.88	0.80	109.46	110.86	108.16	644
1736544420	109.98	1.64	1.51	111.98	111.98	108.56	1436
1736458020	108.34	-2.08	-1.88	111.14	111.98	108.34	634
1736371620	110.42	0.2	0.18	109.2	110.74	109.1	811
1736285220	110.22	1.4	1.29	108.46	110.62	107.98	886
1736198820	108.82	-1.96	-1.77	110.02	110.76	108.82	1233
1735939620	110.78	0.32	0.29	110.66	111.3	110	1353
1735853220	110.46	0.3	0.27	109.56	110.84	109.02	827
1735594020	110.16	-0.02	-0.02	110.42	111.22	108.94	906
1735334820	110.18	1.06	0.97	109.66	111.34	108.02	1509
1734989220	109.12	-0.12	-0.11	110.34	110.86	108.66	1438
1734730020	109.24	0.36	0.33	108.68	110	107.02	2363
1734643620	108.88	-0.34	-0.31	108.16	108.88	107.44	1101
1734557220	109.22	1.38	1.28	108.22	109.22	107.32	1811
1734470820	107.84	0.24	0.22	107.02	108.38	106.46	1970
1734384420	107.6	-1.16	-1.07	108	108.76	107.32	1646
1734125220	108.76	0.3	0.28	108.88	109.46	107.76	1009
1734038820	108.46	-0.54	-0.50	108.32	109.5	108.16	1458
1733952420	109	-1.4	-1.27	110.12	110.98	108.66	753
1733866020	110.4	1.84	1.69	108.6	110.48	108.56	786
1733779620	108.56	-0.46	-0.42	109.52	109.98	107.76	1879
1733520420	109.02	-0.14	-0.13	108.56	110.48	108.4	1715
1733434020	109.16	-1.38	-1.25	110.6	110.68	108.68	1843
1733347620	110.54	-0.24	-0.22	110.94	111.3	109.8	858
1733261220	110.78	-1.22	-1.09	111	112.12	110.2	771
1733174820	112	-0.2	-0.18	113.08	113.56	111.6	1262
1732915620	112.2	-1.4	-1.23	113.6	113.6	111	1360
1732829220	113.6	1.1	0.98	113.16	113.98	111	1075
1732742820	112.5	-0.1	-0.09	112.24	113.98	111.52	3152
1732656420	112.6	0	0.00	112.7	113	111.82	423
1732570020	112.6	-0.14	-0.12	112.34	113.34	112.02	830
1732310820	112.74	0.66	0.59	111.72	113.34	110.78	1826
1732224420	112.08	1.96	1.78	109.56	112.08	109.54	716
1732138020	110.12	-0.22	-0.20	110.9	112	109.74	854

Abbott Laboratories

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions