Mail

0Q15.IL - Abbott Laboratories

IOB - IOB Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	102.15	103.40	102.15	103.06	103.06	10,117
25 May 2023	104.04	104.04	101.42	102.06	102.06	19,612
24 May 2023	105.64	105.64	104.35	104.56	104.56	30,619
23 May 2023	107.26	107.26	105.99	105.99	105.99	3,317
22 May 2023	108.59	109.30	108.17	108.67	108.67	1,065
19 May 2023	109.21	109.93	108.56	108.64	108.64	1,627
18 May 2023	108.69	108.73	108.14	108.15	108.15	7,909
17 May 2023	109.82	109.97	108.06	108.82	108.82	36,773
16 May 2023	109.30	110.36	109.30	109.84	109.84	17,919
15 May 2023	110.62	110.62	109.69	109.78	109.78	197,138
12 May 2023	109.76	110.05	109.50	109.51	109.51	166,140
11 May 2023	110.06	110.32	109.38	110.14	110.14	7,842
10 May 2023	110.90	110.93	109.85	109.97	109.97	2,267
09 May 2023	110.14	110.85	109.30	110.85	110.85	1,877
05 May 2023	111.41	111.69	111.21	111.30	111.30	3,341
04 May 2023	111.39	111.45	110.80	111.00	111.00	2,404
03 May 2023	112.00	112.89	111.52	112.89	112.89	11,421
02 May 2023	111.06	111.88	110.45	111.07	111.07	3,316
28 Apr 2023	109.44	110.75	109.39	110.75	110.75	3,024
27 Apr 2023	108.71	108.74	107.70	108.70	108.70	3,324
26 Apr 2023	109.28	109.38	108.28	108.28	108.28	5,200
25 Apr 2023	110.21	110.41	109.83	109.83	109.83	8,176
24 Apr 2023	111.64	111.69	110.47	111.18	111.18	10,083
21 Apr 2023	111.16	112.00	110.35	111.92	111.92	55,336
20 Apr 2023	112.25	112.25	110.56	110.58	110.58	12,833
19 Apr 2023	108.72	112.50	108.50	112.19	112.19	25,170
18 Apr 2023	105.70	105.70	104.00	104.47	104.47	1,888
17 Apr 2023	104.66	104.82	104.16	104.25	104.25	3,888
14 Apr 2023	103.74	104.22	103.55	103.77	103.77	1,773
13 Apr 2023	102.75	103.05	101.96	102.88	102.88	3,495
13 Apr 2023	0.51 Dividend
12 Apr 2023	103.29	103.81	102.88	103.30	102.79	32,677
11 Apr 2023	104.03	104.59	103.47	103.47	102.96	1,076
06 Apr 2023	104.43	105.45	104.32	105.29	104.78	3,186
05 Apr 2023	102.63	103.81	102.63	103.81	103.30	3,410
04 Apr 2023	101.90	103.29	101.90	102.99	102.48	79,362
03 Apr 2023	100.67	101.33	100.00	101.11	100.61	2,158
31 Mar 2023	99.99	100.90	99.78	100.81	100.31	6,102
30 Mar 2023	98.77	99.38	98.59	98.78	98.29	2,063
29 Mar 2023	97.11	97.96	97.11	97.81	97.33	377,962
28 Mar 2023	98.10	98.46	97.05	97.05	96.57	155,556
27 Mar 2023	99.09	99.09	98.33	98.33	97.84	539
24 Mar 2023	97.26	97.79	96.87	97.79	97.31	1,280
23 Mar 2023	96.86	97.79	96.86	96.94	96.46	13,465
22 Mar 2023	98.33	99.25	97.73	98.02	97.54	66,967
21 Mar 2023	97.87	98.39	97.31	98.03	97.55	68,278
20 Mar 2023	97.33	98.19	97.30	97.79	97.30	3,079
17 Mar 2023	99.03	99.10	96.64	96.92	96.44	319,878
16 Mar 2023	97.06	98.70	97.06	98.70	98.21	7,694
15 Mar 2023	98.50	98.50	96.92	97.27	96.79	18,948
14 Mar 2023	99.20	99.40	97.46	97.46	96.98	12,912
13 Mar 2023	97.66	99.11	96.65	98.43	97.94	191,071
10 Mar 2023	97.79	98.37	96.84	96.88	96.40	5,321
09 Mar 2023	99.89	99.91	98.67	98.67	98.18	158,849
08 Mar 2023	99.98	100.11	99.61	99.61	99.12	376,240
07 Mar 2023	102.86	102.91	100.17	100.17	99.68	12,190
06 Mar 2023	104.44	104.44	103.25	103.25	102.75	2,049
03 Mar 2023	103.13	104.15	102.98	104.15	103.63	4,150
02 Mar 2023	100.83	102.61	100.83	102.61	102.10	73,259
01 Mar 2023	101.08	101.31	100.60	101.20	100.70	2,189
28 Feb 2023	100.11	102.30	99.70	102.08	101.57	6,757
27 Feb 2023	100.96	101.19	100.26	100.52	100.02	1,248
24 Feb 2023	102.55	102.55	99.97	100.48	99.98	20,359
23 Feb 2023	103.07	103.76	101.86	102.01	101.51	2,257
22 Feb 2023	103.65	103.80	100.96	103.10	102.59	402,735
21 Feb 2023	105.80	106.02	103.39	103.39	102.88	2,020
20 Feb 2023	106.14	106.14	106.14	106.14	105.61	-
17 Feb 2023	105.68	106.70	105.68	106.14	105.61	1,771
16 Feb 2023	105.94	107.17	105.79	106.99	106.46	1,510
15 Feb 2023	107.24	107.24	106.29	106.83	106.30	6,772
14 Feb 2023	108.19	108.19	106.40	107.35	106.82	4,933
13 Feb 2023	108.43	109.12	108.16	108.50	107.96	400,049
10 Feb 2023	108.22	108.61	107.97	108.43	107.89	879
09 Feb 2023	110.65	111.17	108.38	108.38	107.84	2,344
08 Feb 2023	111.99	111.99	110.16	110.19	109.64	328,518
07 Feb 2023	109.91	111.31	109.91	111.01	110.46	285,031
06 Feb 2023	111.68	111.68	110.74	110.97	110.42	1,228
03 Feb 2023	112.25	111.93	110.80	111.48	110.93	6,644
02 Feb 2023	111.79	111.83	110.94	111.65	111.10	7,648
01 Feb 2023	110.96	111.26	110.31	110.36	109.82	51,895
31 Jan 2023	109.88	109.89	108.88	109.55	109.01	1,455
30 Jan 2023	109.81	110.37	109.81	110.33	109.79	2,314
27 Jan 2023	110.32	111.13	110.07	110.36	109.82	673
26 Jan 2023	111.42	111.54	110.44	110.53	109.99	4,649
25 Jan 2023	113.00	113.00	109.78	110.64	110.09	2,695
24 Jan 2023	114.01	114.01	112.68	112.99	112.43	153,434
23 Jan 2023	113.02	114.37	113.02	114.33	113.77	129,448
20 Jan 2023	111.80	112.34	111.70	111.99	111.43	188,917
19 Jan 2023	112.05	112.05	110.86	111.97	111.42	9,909
18 Jan 2023	113.21	113.55	111.78	111.89	111.34	5,340
17 Jan 2023	113.50	114.26	113.14	113.55	112.99	93,384
16 Jan 2023	113.46	113.46	113.46	113.46	112.90	-
13 Jan 2023	111.36	113.53	111.36	113.46	112.90	672,467
12 Jan 2023	111.60	112.27	111.07	111.82	111.27	969
12 Jan 2023	0.51 Dividend
11 Jan 2023	115.03	115.37	112.36	113.18	112.11	2,625
10 Jan 2023	112.78	113.67	112.78	113.58	112.51	533
09 Jan 2023	113.54	113.54	112.48	112.87	111.81	203
06 Jan 2023	111.08	112.28	110.50	111.87	110.82	604
05 Jan 2023	111.21	111.55	110.69	110.69	109.65	7,775
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...