UK markets closed

Abbott Laboratories (0Q15.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
110.36-0.17 (-0.16%)
At close: 06:15PM GMT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023110.32111.13110.07110.36110.36673
26 Jan 2023111.42111.54110.44110.53110.534,649
25 Jan 2023113.00113.00109.78110.64110.642,695
24 Jan 2023114.01114.01112.68112.99112.99153,434
23 Jan 2023113.02114.37113.02114.33114.33129,448
20 Jan 2023111.80112.34111.70111.99111.99188,917
19 Jan 2023112.05112.05110.86111.97111.979,909
18 Jan 2023113.21113.55111.78111.89111.895,340
17 Jan 2023113.50114.26113.14113.55113.5593,384
16 Jan 2023113.46113.46113.46113.46113.46-
13 Jan 2023111.36113.53111.36113.46113.46672,467
12 Jan 2023111.60112.27111.07111.82111.82969
12 Jan 20230.51 Dividend
11 Jan 2023115.03115.37112.36113.18112.672,625
10 Jan 2023112.78113.67112.78113.58113.07533
09 Jan 2023113.54113.54112.48112.87112.36203
06 Jan 2023111.08112.28110.50111.87111.37604
05 Jan 2023111.21111.55110.69110.69110.207,775
04 Jan 2023111.00111.81110.43111.34110.8414,534
03 Jan 2023109.79111.22108.98109.24108.741,013,255
30 Dec 2022109.31109.42108.99109.16108.67299
29 Dec 2022109.75110.67109.58110.63110.131,615
28 Dec 2022109.76109.76108.27108.58108.091,489
23 Dec 2022107.53107.96107.17107.96107.48389
22 Dec 2022108.14108.14106.78106.78106.30652
21 Dec 2022107.19108.30107.19107.93107.441,929
20 Dec 2022105.77106.60105.72106.59106.111,104,037
19 Dec 2022106.91107.08106.18106.58106.102,218
16 Dec 2022107.64107.72106.06106.06105.582,736
15 Dec 2022109.84109.84108.90108.90108.411,837
14 Dec 2022111.37112.84111.27111.85111.351,855
13 Dec 2022111.67112.42111.27111.54111.046,008
12 Dec 2022107.81108.75107.81108.61108.12581
09 Dec 2022107.27108.31107.27108.31107.822,546
08 Dec 2022104.81106.35104.43106.35105.8713,220
07 Dec 2022104.48105.32104.48104.91104.431,632
06 Dec 2022104.93104.93103.44103.65103.191,739
05 Dec 2022106.87106.87105.57105.57105.093,544
02 Dec 2022106.71107.83106.24107.80107.323,070
01 Dec 2022108.37108.37107.47107.69107.201,583
30 Nov 2022105.13105.44103.55105.38104.91800
29 Nov 2022105.00105.04104.54104.73104.261,125
28 Nov 2022106.78107.35105.53105.53105.051,066
25 Nov 2022106.81107.33106.64106.96106.4811,224
24 Nov 2022106.25106.25106.25106.25105.77-
23 Nov 2022105.25106.40104.87106.25105.771,503
22 Nov 2022103.80104.44103.40103.88103.4137,873
21 Nov 2022103.86104.40103.73104.32103.851,227
18 Nov 2022103.65103.71103.15103.35102.88160
17 Nov 2022102.67102.95101.87102.43101.972,877
16 Nov 2022104.24105.23103.53103.53103.0699,490
15 Nov 2022103.45104.44103.40103.54103.07230
14 Nov 2022103.67103.67103.00103.24102.771,147
11 Nov 2022104.83105.84104.28104.49104.023,289
10 Nov 2022103.08103.39102.24102.95102.492,109
09 Nov 202299.91101.2799.3599.7799.321,592
08 Nov 202299.90100.2498.9899.5599.10922
07 Nov 202298.7899.7598.6599.6999.2420,076
04 Nov 202297.7997.9796.4397.0596.61435
03 Nov 202298.0498.0495.5596.6996.2534,460
02 Nov 202298.73100.7398.36100.1899.72287,516
01 Nov 202299.6299.9198.8199.8399.3881,964
31 Oct 202299.1399.2798.3698.5698.122,181
28 Oct 202297.3299.9697.3299.2798.821,658
27 Oct 202298.6798.6797.1397.1396.69788
26 Oct 202297.9599.4897.9598.8498.391,003,275
25 Oct 202298.0798.6497.8798.0097.56265,524
24 Oct 202296.0597.8596.0597.8597.41670
21 Oct 202294.0995.4393.3694.9494.517,648
20 Oct 202296.5697.4495.9695.9695.5328,487
19 Oct 2022100.82101.2696.5397.4096.9639,884
18 Oct 2022105.93106.47104.91105.02104.543,538
17 Oct 2022102.15103.68102.15103.51103.05121
14 Oct 2022103.44103.89101.23101.50101.04578,686
13 Oct 202297.93102.5997.88102.53102.072,044
13 Oct 20220.47 Dividend
12 Oct 2022100.65101.77100.42100.6899.7643,796
11 Oct 2022100.85102.60100.85102.41101.481,181
10 Oct 2022102.12102.23100.76100.7699.84820
07 Oct 2022102.76104.92101.80101.80100.87135,360
06 Oct 2022102.71102.86102.15102.45101.51541
05 Oct 2022102.17103.53101.98103.53102.581,199
04 Oct 2022101.28102.50100.74102.50101.561,416
03 Oct 202296.7699.5296.7699.0998.18707,350
30 Sept 202298.7099.4598.0898.3497.441,529
29 Sept 202298.8599.1197.6498.3397.432,093
28 Sept 202298.3399.1497.7299.0298.11249,022
27 Sept 2022100.25100.6798.3098.3997.4952,928
26 Sept 2022100.18100.5899.3699.9399.021,291
23 Sept 2022101.07101.0798.8599.6798.76132,088
22 Sept 2022100.65101.4199.92101.41100.48287,978
21 Sept 2022102.31103.88102.27102.27101.33340,187
20 Sept 2022104.09104.09101.27101.27100.35715,758
16 Sept 2022104.51105.00103.51103.51102.561,806
15 Sept 2022106.06106.81105.28106.15105.183,175
14 Sept 2022106.01106.69105.42105.45104.484,470
13 Sept 2022107.22107.47106.00106.39105.421,990
12 Sept 2022108.78109.61108.57109.61108.61490
09 Sept 2022106.99108.62106.99108.44107.45110,840
08 Sept 2022103.55107.13103.55107.12106.14664
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...