UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202398.9398.9398.0998.3998.39278,973
21 Sept 2023100.65100.6599.1699.6899.68107,699
20 Sept 2023101.33101.33100.67100.82100.82971
19 Sept 2023101.00101.80100.27100.64100.64659,158
18 Sept 2023102.03102.07100.90101.20101.201,999
15 Sept 2023103.20103.20101.58102.07102.07167,824
14 Sept 2023103.20103.50102.80103.15103.152,010
13 Sept 2023102.85103.33102.49102.96102.963,853
12 Sept 2023102.38102.92101.62102.25102.258,688
11 Sept 2023100.55103.06100.55102.43102.43130,678
08 Sept 2023100.45100.6799.89100.04100.042,579
07 Sept 2023102.01102.07101.01101.20101.206,317
06 Sept 2023100.55101.4199.76101.33101.334,256
05 Sept 2023102.85102.85101.25101.25101.253,082
04 Sept 2023102.66102.66102.66102.66102.66-
01 Sept 2023103.61103.65102.59102.66102.664,707
31 Aug 2023104.52104.52103.29103.40103.402,206
30 Aug 2023104.22105.07104.22104.33104.331,889
29 Aug 2023103.30103.75103.07103.57103.57161,956
25 Aug 2023103.75104.32103.32104.32104.32484
24 Aug 2023104.91105.38104.70104.70104.70653
23 Aug 2023105.57106.04105.00105.52105.52857
22 Aug 2023103.72105.48103.72104.89104.8926,759
21 Aug 2023104.31104.31103.38104.28104.28438,293
18 Aug 2023104.31104.68103.42103.64103.641,262
17 Aug 2023104.86105.71104.86104.96104.9618,942
16 Aug 2023104.92105.22104.46105.01105.01209,401
15 Aug 2023105.63106.10104.95104.95104.95426,049
14 Aug 2023105.14106.21105.14105.94105.94596
11 Aug 2023105.48105.48104.05104.68104.68408,625
10 Aug 2023105.48106.80105.48105.62105.62954
09 Aug 2023105.51106.85105.45106.16106.16916
08 Aug 2023107.13108.45103.97104.61104.61208,643
07 Aug 2023108.04108.54107.64108.33108.331,551
04 Aug 2023107.49108.75107.49108.75108.751,052
03 Aug 2023107.73108.10107.43107.55107.551,354
02 Aug 2023110.01110.05108.57108.57108.5757,540
01 Aug 2023110.79111.16110.37110.51110.514,487
31 Jul 2023112.57112.59110.94111.04111.041,938
28 Jul 2023112.65113.24112.34112.71112.711,447,510
27 Jul 2023114.48114.48113.44113.44113.443,458
26 Jul 2023112.50113.94112.39113.89113.891,446
25 Jul 2023113.00113.42112.56112.93112.939,910
24 Jul 2023113.61115.80113.27114.33114.3349,129
21 Jul 2023112.62114.38112.39114.23114.2314,701
20 Jul 2023108.78112.42108.77111.50111.5035,926
19 Jul 2023107.13108.05107.13107.54107.543,130
18 Jul 2023106.82106.98106.00106.43106.432,215
17 Jul 2023108.00108.00106.79106.94106.94163,592
14 Jul 2023108.00108.43107.40108.40108.402,419
13 Jul 2023106.79107.40106.48107.40107.40170,018
13 Jul 20230.51 Dividend
12 Jul 2023107.97108.12106.84107.00106.49170,561
11 Jul 2023107.03107.61107.01107.01106.503,519
10 Jul 2023106.58107.73106.58107.17106.661,174
07 Jul 2023106.14107.83106.14107.79107.285,394
06 Jul 2023106.92107.37106.19107.32106.813,566
05 Jul 2023106.72107.65106.52107.17106.662,444
04 Jul 2023107.29107.29107.29107.29106.78-
03 Jul 2023109.02109.02107.08107.29106.7875,964
30 Jun 2023108.49109.00108.25108.58108.077,207
29 Jun 2023107.03107.64107.03107.54107.031,875
28 Jun 2023107.87108.12107.64107.79107.282,276
27 Jun 2023108.79108.89106.83107.50106.998,617
26 Jun 2023107.71109.16107.00109.16108.642,889
23 Jun 2023108.23108.47107.70108.47107.955,410
22 Jun 2023106.62107.71106.42107.68107.17198,164
21 Jun 2023106.70106.70105.65105.99105.4895,358
20 Jun 2023105.23107.45105.07107.25106.74156,944
19 Jun 2023105.44105.44105.44105.44104.9467
16 Jun 2023105.02106.08105.02105.87105.3769,287
15 Jun 2023103.43104.34103.26104.23103.7329,295
14 Jun 2023103.48104.10102.92103.52103.0396,675
13 Jun 2023101.49101.92101.13101.81101.323,977
12 Jun 2023101.75101.94100.83100.88100.40193,909
09 Jun 2023100.80101.98100.66101.65101.172,890
08 Jun 2023101.17101.30100.65100.65100.174,649
07 Jun 2023102.18102.49101.63101.99101.505,403
06 Jun 2023103.87103.87102.42102.55102.065,298
05 Jun 2023104.29104.86103.48103.57103.081,489
02 Jun 2023101.91103.85101.91103.85103.3575,629
01 Jun 2023101.86102.28100.91102.22101.742,799
31 May 2023102.09102.09100.40101.34100.8576,667
30 May 2023102.15102.48101.69101.76101.2775,794
26 May 2023102.15103.40102.15103.06102.5710,117
25 May 2023104.04104.04101.42102.06101.5719,612
24 May 2023105.64105.64104.35104.56104.0630,619
23 May 2023107.26107.26105.99105.99105.483,317
22 May 2023108.59109.30108.17108.67108.151,065
19 May 2023109.21109.93108.56108.64108.131,627
18 May 2023108.69108.73108.14108.15107.647,909
17 May 2023109.82109.97108.06108.82108.3036,773
16 May 2023109.30110.36109.30109.84109.3217,919
15 May 2023110.62110.62109.69109.78109.26197,138
12 May 2023109.76110.05109.50109.51108.99166,140
11 May 2023110.06110.32109.38110.14109.617,842
10 May 2023110.90110.93109.85109.97109.442,267
09 May 2023110.14110.85109.30110.85110.321,877
05 May 2023111.41111.69111.21111.30110.773,341
04 May 2023111.39111.45110.80111.00110.472,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...