0Q15.IL - Abbott Laboratories

IOB - IOB Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023102.15103.40102.15103.06103.0610,117
25 May 2023104.04104.04101.42102.06102.0619,612
24 May 2023105.64105.64104.35104.56104.5630,619
23 May 2023107.26107.26105.99105.99105.993,317
22 May 2023108.59109.30108.17108.67108.671,065
19 May 2023109.21109.93108.56108.64108.641,627
18 May 2023108.69108.73108.14108.15108.157,909
17 May 2023109.82109.97108.06108.82108.8236,773
16 May 2023109.30110.36109.30109.84109.8417,919
15 May 2023110.62110.62109.69109.78109.78197,138
12 May 2023109.76110.05109.50109.51109.51166,140
11 May 2023110.06110.32109.38110.14110.147,842
10 May 2023110.90110.93109.85109.97109.972,267
09 May 2023110.14110.85109.30110.85110.851,877
05 May 2023111.41111.69111.21111.30111.303,341
04 May 2023111.39111.45110.80111.00111.002,404
03 May 2023112.00112.89111.52112.89112.8911,421
02 May 2023111.06111.88110.45111.07111.073,316
28 Apr 2023109.44110.75109.39110.75110.753,024
27 Apr 2023108.71108.74107.70108.70108.703,324
26 Apr 2023109.28109.38108.28108.28108.285,200
25 Apr 2023110.21110.41109.83109.83109.838,176
24 Apr 2023111.64111.69110.47111.18111.1810,083
21 Apr 2023111.16112.00110.35111.92111.9255,336
20 Apr 2023112.25112.25110.56110.58110.5812,833
19 Apr 2023108.72112.50108.50112.19112.1925,170
18 Apr 2023105.70105.70104.00104.47104.471,888
17 Apr 2023104.66104.82104.16104.25104.253,888
14 Apr 2023103.74104.22103.55103.77103.771,773
13 Apr 2023102.75103.05101.96102.88102.883,495
13 Apr 20230.51 Dividend
12 Apr 2023103.29103.81102.88103.30102.7932,677
11 Apr 2023104.03104.59103.47103.47102.961,076
06 Apr 2023104.43105.45104.32105.29104.783,186
05 Apr 2023102.63103.81102.63103.81103.303,410
04 Apr 2023101.90103.29101.90102.99102.4879,362
03 Apr 2023100.67101.33100.00101.11100.612,158
31 Mar 202399.99100.9099.78100.81100.316,102
30 Mar 202398.7799.3898.5998.7898.292,063
29 Mar 202397.1197.9697.1197.8197.33377,962
28 Mar 202398.1098.4697.0597.0596.57155,556
27 Mar 202399.0999.0998.3398.3397.84539
24 Mar 202397.2697.7996.8797.7997.311,280
23 Mar 202396.8697.7996.8696.9496.4613,465
22 Mar 202398.3399.2597.7398.0297.5466,967
21 Mar 202397.8798.3997.3198.0397.5568,278
20 Mar 202397.3398.1997.3097.7997.303,079
17 Mar 202399.0399.1096.6496.9296.44319,878
16 Mar 202397.0698.7097.0698.7098.217,694
15 Mar 202398.5098.5096.9297.2796.7918,948
14 Mar 202399.2099.4097.4697.4696.9812,912
13 Mar 202397.6699.1196.6598.4397.94191,071
10 Mar 202397.7998.3796.8496.8896.405,321
09 Mar 202399.8999.9198.6798.6798.18158,849
08 Mar 202399.98100.1199.6199.6199.12376,240
07 Mar 2023102.86102.91100.17100.1799.6812,190
06 Mar 2023104.44104.44103.25103.25102.752,049
03 Mar 2023103.13104.15102.98104.15103.634,150
02 Mar 2023100.83102.61100.83102.61102.1073,259
01 Mar 2023101.08101.31100.60101.20100.702,189
28 Feb 2023100.11102.3099.70102.08101.576,757
27 Feb 2023100.96101.19100.26100.52100.021,248
24 Feb 2023102.55102.5599.97100.4899.9820,359
23 Feb 2023103.07103.76101.86102.01101.512,257
22 Feb 2023103.65103.80100.96103.10102.59402,735
21 Feb 2023105.80106.02103.39103.39102.882,020
20 Feb 2023106.14106.14106.14106.14105.61-
17 Feb 2023105.68106.70105.68106.14105.611,771
16 Feb 2023105.94107.17105.79106.99106.461,510
15 Feb 2023107.24107.24106.29106.83106.306,772
14 Feb 2023108.19108.19106.40107.35106.824,933
13 Feb 2023108.43109.12108.16108.50107.96400,049
10 Feb 2023108.22108.61107.97108.43107.89879
09 Feb 2023110.65111.17108.38108.38107.842,344
08 Feb 2023111.99111.99110.16110.19109.64328,518
07 Feb 2023109.91111.31109.91111.01110.46285,031
06 Feb 2023111.68111.68110.74110.97110.421,228
03 Feb 2023112.25111.93110.80111.48110.936,644
02 Feb 2023111.79111.83110.94111.65111.107,648
01 Feb 2023110.96111.26110.31110.36109.8251,895
31 Jan 2023109.88109.89108.88109.55109.011,455
30 Jan 2023109.81110.37109.81110.33109.792,314
27 Jan 2023110.32111.13110.07110.36109.82673
26 Jan 2023111.42111.54110.44110.53109.994,649
25 Jan 2023113.00113.00109.78110.64110.092,695
24 Jan 2023114.01114.01112.68112.99112.43153,434
23 Jan 2023113.02114.37113.02114.33113.77129,448
20 Jan 2023111.80112.34111.70111.99111.43188,917
19 Jan 2023112.05112.05110.86111.97111.429,909
18 Jan 2023113.21113.55111.78111.89111.345,340
17 Jan 2023113.50114.26113.14113.55112.9993,384
16 Jan 2023113.46113.46113.46113.46112.90-
13 Jan 2023111.36113.53111.36113.46112.90672,467
12 Jan 2023111.60112.27111.07111.82111.27969
12 Jan 20230.51 Dividend
11 Jan 2023115.03115.37112.36113.18112.112,625
10 Jan 2023112.78113.67112.78113.58112.51533
09 Jan 2023113.54113.54112.48112.87111.81203
06 Jan 2023111.08112.28110.50111.87110.82604
05 Jan 2023111.21111.55110.69110.69109.657,775
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...