Abbott Laboratories Historical Data - ABTT34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Abbott Laboratories (ABTT34)
Abbott Laboratories (ABTT34) Historical

Abbott Laboratories (ABTT34)

57.76

0.10

(0.17%)

Closed January 05 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.44	-2.43243243243	59.2	59.2	57.66	13	57.89	DR
4	-0.29	-0.499569336779	58.05	60.89	56.46	312	58.93605131	DR
12	2.26	4.07207207207	55.5	60.96	54.05	638	57.48996353	DR
26	9.86	20.5845511482	47.9	60.96	45.81	404	55.38175843	DR
52	12.86	28.6414253898	44.9	60.96	43.47	376	51.97379276	DR
156	-7.28016092	-11.1933316539	65.04016092	66.0933889	37.51	681	46.80621532	DR
260	28.77289948	99.2610470307	28.98710052	67.42658888	28.76712252	1124	48.09548502	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939740	57.76	0.1	0.17	57.76	57.76	57.76	1
1735853400	57.66	-0.24	-0.41	57.9	58.29	57.66	12
1735594200	57.9	-1.25	-2.11	58.14	58.14	57.9	24
1735334940	59.15	-0.01	-0.02	59.2	59.2	59.15	2
1735248540	59.16	0.16	0.27	60	60	59.1	120
1734989340	59	1.28	2.22	57.86	59	57.86	692
1734730200	57.72	-1.26	-2.14	57.92	57.94	57.72	48
1734643800	58.98	0	0.00	58.98	58.98	58.98	1
1734557400	58.98	1.56	2.72	58.7	59.25	58.5	3376
1734470940	57.42	-0.17	-0.30	58.21	58.21	57.37	14
1734384540	57.59	1.13	2.00	57.1	57.59	57.06	20
1734125400	56.46	0	0.00	56.46	56.46	56.46	0
1734039000	56.46	-0.42	-0.74	57.45	57.45	56.46	2
1733952540	56.88	-1.38	-2.37	60.89	60.89	56.88	21
1733866140	58.26	0.18	0.31	57.94	58.26	57.94	22
1733779740	58.08	0.3	0.52	58.05	58.11	58.05	12
1733520600	57.78	0	0.00	57.78	57.78	57.78	0
1733434200	57.78	-0.48	-0.82	58	58	57.14	525
1733347800	58.26	-0.78	-1.32	58.42	58.54	58.2	116
1733261340	59.04	0	0.00	59.04	59.04	59.04	0
1733174940	59.04	-0.76	-1.27	59.88	60	58.96	725
1732915740	59.8	-0.04	-0.07	60.96	60.96	59.22	6536
1732829400	59.84	1.22	2.08	59.84	59.84	59.84	9
1732743000	58.62	1.68	2.95	56.76	59	56.76	1682
1732656600	56.94	-0.06	-0.11	56.75	56.94	56.58	3316
1732570140	57	0.12	0.21	57.61	57.61	56.55	1446
1732310940	56.88	0.66	1.17	56.94	56.94	56.34	3
1732224600	56.22	0	0.00	56.22	56.22	56.22	0
1732051800	56.22	-0.06	-0.11	56.28	56.28	56.22	101
1731965340	56.28	0.72	1.30	56.22	56.46	56.22	1400
1731619800	55.56	-0.36	-0.64	55.44	55.92	55.44	2875
1731533400	55.92	-0.12	-0.21	56.22	56.28	55.92	520
1731446940	56.04	-0.3	-0.53	55.74	56.04	55.74	188
1731360540	56.34	0.69	1.24	56.88	56.88	56.22	964
1731101400	55.65	1.29	2.37	55.05	56.05	54.9	641
1731014940	54.36	-0.84	-1.52	54.66	54.66	54.36	27
1730928600	55.2	-1.44	-2.54	57.6	57.9	55.14	1424
1730842200	56.64	-0.12	-0.21	56.94	56.94	56.64	407
1730755800	56.76	-1.41	-2.42	57.6	58	56.7	979
1730496600	58.17	3.21	5.84	57.5	58.4	57.5	140
1730410200	54.96	0.26	0.48	54.95	54.96	54.95	75
1730323800	54.7	0.15	0.27	54.7	54.7	54.7	399
1730237340	54.55	0	0.00	54.55	54.55	54.55	5
1730151000	54.55	0.13	0.24	54.05	54.55	54.05	30
1729891800	54.42	-0.48	-0.87	54.69	54.69	54.42	35
1729805400	54.9	-0.54	-0.97	55.53	55.53	54.9	1284
1729719000	55.44	0.48	0.87	55.62	55.68	55.44	19
1729632600	54.96	-0.78	-1.40	54.96	54.96	54.96	1
1729546140	55.74	0.24	0.43	55.5	55.74	55.5	3
1729286940	55.5	0	0.00	55.5	55.5	55.5	0
1729200540	55.5	-0.35	-0.63	55.85	55.85	55.5	824
1729114140	55.85	1.15	2.10	56	56	55.7	18
1729027740	54.7	0.38	0.70	55.05	55.34	54.7	57
1728941340	54.32	0.12	0.22	54.32	54.44	54.32	71
1728682200	54.2	0.55	1.03	55.5	58	54.2	51
1728595740	53.65	-0.4	-0.74	54.05	54.36	53.65	114
1728509400	54.05	2.45	4.75	54	54.05	53.85	16
1728423000	51.6	0	0.00	51.6	51.6	51.6	0
1728336600	51.6	0.55	1.08	50.7	51.75	50.7	1222

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