Abbott Laboratories (0Q15.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

98.39

-1.28

(-1.29%)

At close: 06:58PM BST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	98.93	98.93	98.09	98.39	98.39	278,973
21 Sept 2023	100.65	100.65	99.16	99.68	99.68	107,699
20 Sept 2023	101.33	101.33	100.67	100.82	100.82	971
19 Sept 2023	101.00	101.80	100.27	100.64	100.64	659,158
18 Sept 2023	102.03	102.07	100.90	101.20	101.20	1,999
15 Sept 2023	103.20	103.20	101.58	102.07	102.07	167,824
14 Sept 2023	103.20	103.50	102.80	103.15	103.15	2,010
13 Sept 2023	102.85	103.33	102.49	102.96	102.96	3,853
12 Sept 2023	102.38	102.92	101.62	102.25	102.25	8,688
11 Sept 2023	100.55	103.06	100.55	102.43	102.43	130,678
08 Sept 2023	100.45	100.67	99.89	100.04	100.04	2,579
07 Sept 2023	102.01	102.07	101.01	101.20	101.20	6,317
06 Sept 2023	100.55	101.41	99.76	101.33	101.33	4,256
05 Sept 2023	102.85	102.85	101.25	101.25	101.25	3,082
04 Sept 2023	102.66	102.66	102.66	102.66	102.66	-
01 Sept 2023	103.61	103.65	102.59	102.66	102.66	4,707
31 Aug 2023	104.52	104.52	103.29	103.40	103.40	2,206
30 Aug 2023	104.22	105.07	104.22	104.33	104.33	1,889
29 Aug 2023	103.30	103.75	103.07	103.57	103.57	161,956
25 Aug 2023	103.75	104.32	103.32	104.32	104.32	484
24 Aug 2023	104.91	105.38	104.70	104.70	104.70	653
23 Aug 2023	105.57	106.04	105.00	105.52	105.52	857
22 Aug 2023	103.72	105.48	103.72	104.89	104.89	26,759
21 Aug 2023	104.31	104.31	103.38	104.28	104.28	438,293
18 Aug 2023	104.31	104.68	103.42	103.64	103.64	1,262
17 Aug 2023	104.86	105.71	104.86	104.96	104.96	18,942
16 Aug 2023	104.92	105.22	104.46	105.01	105.01	209,401
15 Aug 2023	105.63	106.10	104.95	104.95	104.95	426,049
14 Aug 2023	105.14	106.21	105.14	105.94	105.94	596
11 Aug 2023	105.48	105.48	104.05	104.68	104.68	408,625
10 Aug 2023	105.48	106.80	105.48	105.62	105.62	954
09 Aug 2023	105.51	106.85	105.45	106.16	106.16	916
08 Aug 2023	107.13	108.45	103.97	104.61	104.61	208,643
07 Aug 2023	108.04	108.54	107.64	108.33	108.33	1,551
04 Aug 2023	107.49	108.75	107.49	108.75	108.75	1,052
03 Aug 2023	107.73	108.10	107.43	107.55	107.55	1,354
02 Aug 2023	110.01	110.05	108.57	108.57	108.57	57,540
01 Aug 2023	110.79	111.16	110.37	110.51	110.51	4,487
31 Jul 2023	112.57	112.59	110.94	111.04	111.04	1,938
28 Jul 2023	112.65	113.24	112.34	112.71	112.71	1,447,510
27 Jul 2023	114.48	114.48	113.44	113.44	113.44	3,458
26 Jul 2023	112.50	113.94	112.39	113.89	113.89	1,446
25 Jul 2023	113.00	113.42	112.56	112.93	112.93	9,910
24 Jul 2023	113.61	115.80	113.27	114.33	114.33	49,129
21 Jul 2023	112.62	114.38	112.39	114.23	114.23	14,701
20 Jul 2023	108.78	112.42	108.77	111.50	111.50	35,926
19 Jul 2023	107.13	108.05	107.13	107.54	107.54	3,130
18 Jul 2023	106.82	106.98	106.00	106.43	106.43	2,215
17 Jul 2023	108.00	108.00	106.79	106.94	106.94	163,592
14 Jul 2023	108.00	108.43	107.40	108.40	108.40	2,419
13 Jul 2023	106.79	107.40	106.48	107.40	107.40	170,018
13 Jul 2023	0.51 Dividend
12 Jul 2023	107.97	108.12	106.84	107.00	106.49	170,561
11 Jul 2023	107.03	107.61	107.01	107.01	106.50	3,519
10 Jul 2023	106.58	107.73	106.58	107.17	106.66	1,174
07 Jul 2023	106.14	107.83	106.14	107.79	107.28	5,394
06 Jul 2023	106.92	107.37	106.19	107.32	106.81	3,566
05 Jul 2023	106.72	107.65	106.52	107.17	106.66	2,444
04 Jul 2023	107.29	107.29	107.29	107.29	106.78	-
03 Jul 2023	109.02	109.02	107.08	107.29	106.78	75,964
30 Jun 2023	108.49	109.00	108.25	108.58	108.07	7,207
29 Jun 2023	107.03	107.64	107.03	107.54	107.03	1,875
28 Jun 2023	107.87	108.12	107.64	107.79	107.28	2,276
27 Jun 2023	108.79	108.89	106.83	107.50	106.99	8,617
26 Jun 2023	107.71	109.16	107.00	109.16	108.64	2,889
23 Jun 2023	108.23	108.47	107.70	108.47	107.95	5,410
22 Jun 2023	106.62	107.71	106.42	107.68	107.17	198,164
21 Jun 2023	106.70	106.70	105.65	105.99	105.48	95,358
20 Jun 2023	105.23	107.45	105.07	107.25	106.74	156,944
19 Jun 2023	105.44	105.44	105.44	105.44	104.94	67
16 Jun 2023	105.02	106.08	105.02	105.87	105.37	69,287
15 Jun 2023	103.43	104.34	103.26	104.23	103.73	29,295
14 Jun 2023	103.48	104.10	102.92	103.52	103.03	96,675
13 Jun 2023	101.49	101.92	101.13	101.81	101.32	3,977
12 Jun 2023	101.75	101.94	100.83	100.88	100.40	193,909
09 Jun 2023	100.80	101.98	100.66	101.65	101.17	2,890
08 Jun 2023	101.17	101.30	100.65	100.65	100.17	4,649
07 Jun 2023	102.18	102.49	101.63	101.99	101.50	5,403
06 Jun 2023	103.87	103.87	102.42	102.55	102.06	5,298
05 Jun 2023	104.29	104.86	103.48	103.57	103.08	1,489
02 Jun 2023	101.91	103.85	101.91	103.85	103.35	75,629
01 Jun 2023	101.86	102.28	100.91	102.22	101.74	2,799
31 May 2023	102.09	102.09	100.40	101.34	100.85	76,667
30 May 2023	102.15	102.48	101.69	101.76	101.27	75,794
26 May 2023	102.15	103.40	102.15	103.06	102.57	10,117
25 May 2023	104.04	104.04	101.42	102.06	101.57	19,612
24 May 2023	105.64	105.64	104.35	104.56	104.06	30,619
23 May 2023	107.26	107.26	105.99	105.99	105.48	3,317
22 May 2023	108.59	109.30	108.17	108.67	108.15	1,065
19 May 2023	109.21	109.93	108.56	108.64	108.13	1,627
18 May 2023	108.69	108.73	108.14	108.15	107.64	7,909
17 May 2023	109.82	109.97	108.06	108.82	108.30	36,773
16 May 2023	109.30	110.36	109.30	109.84	109.32	17,919
15 May 2023	110.62	110.62	109.69	109.78	109.26	197,138
12 May 2023	109.76	110.05	109.50	109.51	108.99	166,140
11 May 2023	110.06	110.32	109.38	110.14	109.61	7,842
10 May 2023	110.90	110.93	109.85	109.97	109.44	2,267
09 May 2023	110.14	110.85	109.30	110.85	110.32	1,877
05 May 2023	111.41	111.69	111.21	111.30	110.77	3,341
04 May 2023	111.39	111.45	110.80	111.00	110.47	2,404
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.76(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2241-0.0053(-0.43%)

Bitcoin GBP21,565.45-123.92(-0.57%)

Abbott Laboratories (0Q15.IL)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.76(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2241
-0.0053(-0.43%)

Bitcoin GBP
21,565.45
-123.92(-0.57%)