UK markets open in 56 minutes

Abbott Laboratories (0Q15.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
104.65+1.50 (+1.46%)
At close: 07:02PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024107.42107.42107.42107.42107.42-
21 May 2024107.42107.42107.42107.42107.42-
20 May 2024107.42107.42107.42107.42107.42-
17 May 2024107.42107.42107.42107.42107.42-
16 May 2024107.42107.42107.42107.42107.42-
15 May 2024107.42107.42107.42107.42107.42-
14 May 2024107.42107.42107.42107.42107.42-
13 May 2024107.42107.42107.42107.42107.42-
10 May 2024107.42107.42107.42107.42107.42-
09 May 2024107.42107.42107.42107.42107.42-
08 May 2024107.42107.42107.42107.42107.42-
07 May 2024107.42107.42107.42107.42107.42-
03 May 2024107.42107.42107.42107.42107.42-
02 May 2024107.42107.42107.42107.42107.42-
01 May 2024107.42107.42107.42107.42107.42-
30 Apr 2024107.42107.42107.42107.42107.42-
29 Apr 2024107.42107.42107.42107.42107.42-
26 Apr 2024106.39107.45106.39107.42107.42905
25 Apr 2024106.70107.07106.21106.91106.911,676
24 Apr 2024106.51107.38105.63107.08107.0817,470
23 Apr 2024107.07108.05107.07107.91107.911,435,060
22 Apr 2024108.28108.28106.27107.58107.582,627
19 Apr 2024106.14107.68105.65106.93106.9319,519
18 Apr 2024106.37106.47104.70104.79104.7912,335
17 Apr 2024108.28108.73104.15105.98105.989,028
16 Apr 2024108.66110.25108.14110.09110.094,728
15 Apr 2024110.29110.87109.24110.47110.4737,181
12 Apr 2024110.47110.54108.50108.93108.934,823
12 Apr 20240.55 Dividend
11 Apr 2024111.56112.03110.36111.64111.094,605
10 Apr 2024111.11111.62110.37110.94110.392,191
09 Apr 2024110.58111.93110.58111.20110.65430,299
08 Apr 2024111.50111.50110.18110.55110.012,228
05 Apr 2024110.11110.99109.54110.60110.06730,518
04 Apr 2024111.95111.97110.57111.71111.163,581
03 Apr 2024112.14112.43111.65111.69111.143,975
02 Apr 2024111.68112.25111.20111.99111.449,716
28 Mar 2024113.48113.91112.98113.80113.241,854,610
27 Mar 2024111.99113.45111.99113.36112.805,998
26 Mar 2024110.71111.89110.14111.53110.9812,761
25 Mar 2024110.32110.79109.20110.01109.479,475
22 Mar 2024111.57111.91110.68110.72110.183,804
21 Mar 2024111.95112.13111.03111.86111.3110,842
20 Mar 2024113.48113.48110.79111.48110.9310,492
19 Mar 2024112.45114.34112.04113.51112.9525,061
18 Mar 2024115.28115.77112.45112.55112.005,452
15 Mar 2024113.76114.24112.33113.73113.17147,079
14 Mar 2024120.57120.57117.86118.44117.865,106
13 Mar 2024121.11121.13119.99120.01119.42626
12 Mar 2024119.95121.01119.11120.93120.332,005
11 Mar 2024120.96121.38119.71119.96119.37117,876
08 Mar 2024120.97121.60120.60121.28120.6818,021
07 Mar 2024119.99121.35119.59121.35120.753,438
06 Mar 2024118.54119.58118.42119.05118.461,920
05 Mar 2024120.16120.49118.70119.04118.455,333
04 Mar 2024118.31119.96118.19118.96118.371,420
01 Mar 2024118.45119.37117.83119.22118.634,871
29 Feb 2024120.28120.42118.67119.41118.821,901
28 Feb 2024119.29119.73119.26119.59119.002,775
27 Feb 2024118.25119.00117.81118.94118.351,258
26 Feb 2024119.84119.94118.44118.61118.033,028
23 Feb 2024119.29120.14118.99119.47118.881,904
22 Feb 2024117.67119.01116.88118.87118.284,135
21 Feb 2024116.42117.85116.32117.40116.827,490
20 Feb 2024114.24117.18114.09116.60116.0321,279
19 Feb 2024115.14115.14115.14115.14114.57-
16 Feb 2024113.64115.47113.42115.14114.571,156,994
15 Feb 2024112.69113.99112.12113.94113.384,117
14 Feb 2024111.34112.39111.18111.24110.69647,894
13 Feb 2024112.53112.95111.18111.19110.641,285
12 Feb 2024111.76112.13111.28112.12111.574,690
09 Feb 2024111.87112.57111.20111.45110.902,321
08 Feb 2024112.82113.25111.61111.99111.443,336
07 Feb 2024114.37114.59113.11113.17112.6115,369
06 Feb 2024112.04114.45111.42114.30113.741,749
05 Feb 2024111.25112.44111.25112.10111.556,311
02 Feb 2024113.46113.99112.20112.62112.075,800
01 Feb 2024113.15114.51112.00114.39113.83178,577
31 Jan 2024114.10114.52113.12113.23112.676,799
30 Jan 2024113.56113.91112.37113.42112.865,014
29 Jan 2024112.31113.42112.01113.14112.582,054
26 Jan 2024112.71113.40111.61111.80111.252,783
25 Jan 2024111.60111.98110.80111.94111.3915,883
24 Jan 2024111.10113.12109.82111.00110.4528,337
23 Jan 2024114.51115.32112.87114.18113.623,766
22 Jan 2024114.80115.62114.27114.49113.933,715
19 Jan 2024114.02114.52113.50114.39113.82529,679
18 Jan 2024113.93114.55113.46113.67113.11835,674
17 Jan 2024114.00114.46113.55113.68113.121,421
16 Jan 2024113.37113.97112.94113.63113.071,771
15 Jan 2024113.78113.78113.78113.78113.22-
12 Jan 2024114.30114.92113.60113.78113.222,612
11 Jan 2024113.20113.60112.67113.45112.891,024
11 Jan 20240.55 Dividend
10 Jan 2024113.05114.00112.79113.80112.692,937
09 Jan 2024112.14113.25111.61113.03111.931,888
08 Jan 2024111.35112.01111.04111.91110.821,352
05 Jan 2024110.71110.88110.45110.53109.46875
04 Jan 2024109.90110.94109.90110.53109.452,531
03 Jan 2024110.38110.38109.28109.68108.615,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...