Mercado abrirá em 1 h 31 min

Abbott Laboratories (ABT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
106,89-0,70 (-0,65%)
No fechamento: 04:00PM EDT
106,70 -0,19 (-0,18%)
Pré-Abertura: 07:21AM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024106,71107,11105,56106,89106,895.051.900
23 de abr. de 2024107,67108,11107,31107,59107,593.849.600
22 de abr. de 2024107,48107,90106,27107,07107,074.948.300
19 de abr. de 2024105,98107,77105,38107,28107,2810.521.800
18 de abr. de 2024106,50107,03104,47105,27105,277.306.400
17 de abr. de 2024107,53108,72104,25105,90105,9012.002.900
16 de abr. de 2024108,84110,33108,14109,21109,217.283.900
15 de abr. de 2024110,09110,89108,83108,89108,894.595.600
12 de abr. de 2024110,27110,50108,49109,11109,114.041.500
12 de abr. de 20240.55 Dividendo
11 de abr. de 2024111,65111,98110,31111,45110,904.321.500
10 de abr. de 2024111,22111,67110,35111,17110,623.965.500
09 de abr. de 2024110,59112,57110,58112,44111,894.235.700
08 de abr. de 2024111,30111,48110,14110,52109,975.810.500
05 de abr. de 2024109,70111,26109,54111,20110,655.590.300
04 de abr. de 2024111,84112,00109,84110,11109,574.799.700
03 de abr. de 2024112,14112,55111,05111,28110,734.409.900
02 de abr. de 2024111,89112,42111,18112,02111,474.560.700
01 de abr. de 2024113,66113,66111,82112,09111,543.964.000
28 de mar. de 2024113,28114,02112,93113,66113,105.278.000
27 de mar. de 2024112,00113,70111,94113,48112,927.533.400
26 de mar. de 2024110,49111,90109,93111,50110,957.770.600
25 de mar. de 2024110,45110,80109,11110,01109,476.622.400
22 de mar. de 2024111,52111,98110,54110,57110,025.387.100
21 de mar. de 2024111,95112,14111,01111,51110,969.722.700
20 de mar. de 2024113,00113,24110,73111,50110,958.317.300
19 de mar. de 2024112,44114,42112,04113,16112,608.299.200
18 de mar. de 2024115,35115,76112,29112,44111,8912.991.000
15 de mar. de 2024113,02115,49112,26115,49114,9222.413.200
14 de mar. de 2024120,01120,34117,85118,85118,264.952.200
13 de mar. de 2024120,52120,93119,62120,16119,573.421.700
12 de mar. de 2024119,95121,08119,06120,76120,163.079.700
11 de mar. de 2024120,93121,42119,62120,19119,603.886.000
08 de mar. de 2024120,97121,64120,61120,96120,363.357.100
07 de mar. de 2024120,10121,50119,95120,92120,324.200.800
06 de mar. de 2024118,60119,58118,42119,34118,753.388.700
05 de mar. de 2024120,44120,60118,08118,48117,903.502.300
04 de mar. de 2024118,30120,28118,17120,04119,453.164.000
01 de mar. de 2024118,57119,46117,83118,62118,033.898.600
29 de fev. de 2024120,32120,45118,53118,64118,056.135.200
28 de fev. de 2024119,49120,11119,27120,05119,463.383.800
27 de fev. de 2024118,16119,50117,83119,40118,813.203.300
26 de fev. de 2024119,50119,95118,39118,69118,103.483.100
23 de fev. de 2024119,38120,15118,86119,46118,874.261.300
22 de fev. de 2024118,10119,25116,80119,02118,434.916.100
21 de fev. de 2024115,96117,98115,96117,87117,296.144.600
20 de fev. de 2024114,33117,19113,96116,64116,069.601.100
16 de fev. de 2024113,50115,49113,45114,01113,457.161.100
15 de fev. de 2024112,27114,27112,27113,64113,085.450.700
14 de fev. de 2024111,64112,38111,12112,06111,513.991.100
13 de fev. de 2024112,47113,11110,58111,34110,794.263.400
12 de fev. de 2024111,50112,63111,21112,53111,974.232.100
09 de fev. de 2024112,25112,63111,19111,81111,265.947.500
08 de fev. de 2024113,35113,35111,52112,43111,886.980.500
07 de fev. de 2024114,60114,60112,89113,31112,754.757.500
06 de fev. de 2024111,82114,51111,72114,00113,444.734.600
05 de fev. de 2024112,02112,46111,15111,65111,105.670.000
02 de fev. de 2024112,96114,06111,98112,11111,567.575.400
01 de fev. de 2024112,75114,54112,00114,49113,924.520.300
31 de jan. de 2024114,00114,54112,62113,15112,598.325.200
30 de jan. de 2024113,90113,92112,38113,48112,924.768.400
29 de jan. de 2024112,15113,47112,03113,45112,896.480.600
26 de jan. de 2024113,23113,41111,54112,01111,465.176.600
25 de jan. de 2024111,41112,57110,79112,45111,905.648.600
24 de jan. de 2024110,75113,35109,74110,77110,228.710.800
23 de jan. de 2024114,45115,50112,87114,00113,445.037.300
22 de jan. de 2024114,93115,64114,14114,19113,635.062.500
19 de jan. de 2024113,63114,86113,46114,69114,126.843.100
18 de jan. de 2024114,20114,57113,41114,02113,465.098.000
17 de jan. de 2024113,62114,50113,44113,93113,374.672.000
16 de jan. de 2024113,51114,07112,91113,76113,205.876.000
12 de jan. de 2024114,17114,94113,45113,92113,363.884.800
11 de jan. de 2024113,26113,73112,59113,50112,945.163.900
11 de jan. de 20240.55 Dividendo
10 de jan. de 2024113,05114,41112,81114,40113,294.672.100
09 de jan. de 2024112,15113,54112,06112,73111,633.802.100
08 de jan. de 2024111,13112,52110,92112,40111,315.030.400
05 de jan. de 2024110,71111,05110,03110,80109,724.127.700
04 de jan. de 2024109,68111,03109,51110,98109,905.296.100
03 de jan. de 2024110,14110,25109,29109,52108,464.239.600
02 de jan. de 2024109,56111,00109,56109,85108,785.058.600
29 de dez. de 2023110,40110,73109,83110,07109,003.550.200
28 de dez. de 2023109,85110,71109,72110,40109,333.206.100
27 de dez. de 2023109,04109,80109,04109,79108,722.471.800
26 de dez. de 2023108,51109,73108,51109,23108,172.513.400
22 de dez. de 2023108,86109,34108,50109,03107,972.565.700
21 de dez. de 2023107,42108,68107,18108,48107,433.555.600
20 de dez. de 2023107,85108,82107,30107,40106,365.666.200
19 de dez. de 2023108,15108,72107,43108,42107,374.675.100
18 de dez. de 2023107,64108,62107,16108,06107,015.142.800
15 de dez. de 2023107,86107,97106,51107,29106,2513.316.300
14 de dez. de 2023107,83108,67106,68108,60107,546.611.600
13 de dez. de 2023106,01107,28105,90107,25106,216.534.800
12 de dez. de 2023106,37107,22105,56106,68105,645.354.500
11 de dez. de 2023104,21106,25104,21106,22105,195.208.200
08 de dez. de 2023104,12104,86104,12104,51103,493.425.800
07 de dez. de 2023105,19105,21103,96104,05103,045.199.000
06 de dez. de 2023104,63105,26103,88104,94103,924.296.000
05 de dez. de 2023105,00105,25103,95104,35103,344.315.500
04 de dez. de 2023104,41105,51104,30105,19104,174.717.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...