Abbott Laboratories (ABT.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
As of 04:37PM ART. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 0.00 | 0.00 | 0.00 | 31,718.00 | 31,718.00 | - |
| 30 May 2024 | 32,072.00 | 32,072.00 | 32,072.00 | 32,072.00 | 32,072.00 | - |
| 29 May 2024 | 32,072.00 | 32,072.00 | 32,072.00 | 32,072.00 | 32,072.00 | - |
| 28 May 2024 | 32,072.00 | 32,072.00 | 32,072.00 | 32,072.00 | 32,072.00 | - |
| 27 May 2024 | 32,072.00 | 32,072.00 | 32,072.00 | 32,072.00 | 32,072.00 | - |
| 24 May 2024 | 32,663.00 | 33,161.50 | 31,884.50 | 32,072.00 | 32,072.00 | 580 |
| 23 May 2024 | 33,000.00 | 33,580.00 | 31,981.00 | 32,680.50 | 32,680.50 | 431 |
| 22 May 2024 | 31,224.00 | 33,138.50 | 31,169.50 | 32,898.50 | 32,898.50 | 513 |
| 21 May 2024 | 29,565.00 | 30,961.00 | 29,565.00 | 30,896.00 | 30,896.00 | 1,048 |
| 20 May 2024 | 28,510.00 | 29,425.00 | 28,411.50 | 29,293.00 | 29,293.00 | 235 |
| 17 May 2024 | 28,720.50 | 28,870.00 | 28,547.00 | 28,674.50 | 28,674.50 | 14 |
| 16 May 2024 | 28,544.50 | 28,880.00 | 28,544.50 | 28,757.00 | 28,757.00 | 146 |
| 15 May 2024 | 28,502.00 | 28,601.00 | 28,440.50 | 28,590.50 | 28,590.50 | 199 |
| 14 May 2024 | 28,324.50 | 28,324.50 | 27,860.00 | 28,125.00 | 28,125.00 | 400 |
| 13 May 2024 | 28,353.00 | 28,353.00 | 28,061.50 | 28,200.00 | 28,200.00 | 193 |
| 10 May 2024 | 28,525.50 | 28,567.50 | 28,235.00 | 28,353.00 | 28,353.00 | 163 |
| 09 May 2024 | 28,231.50 | 28,392.50 | 28,231.50 | 28,380.00 | 28,380.00 | 106 |
| 08 May 2024 | 28,574.00 | 28,768.00 | 28,157.00 | 28,207.00 | 28,207.00 | 472 |
| 07 May 2024 | 29,278.00 | 29,540.00 | 28,938.50 | 29,053.00 | 29,053.00 | 304 |
| 06 May 2024 | 29,362.50 | 29,587.50 | 28,974.00 | 29,297.00 | 29,297.00 | 110 |
| 03 May 2024 | 29,518.00 | 29,905.00 | 29,512.00 | 29,602.00 | 29,602.00 | 220 |
| 02 May 2024 | 28,890.50 | 29,582.00 | 28,753.50 | 29,511.00 | 29,511.00 | 89 |
| 30 Apr 2024 | 29,344.50 | 29,344.50 | 28,906.00 | 28,906.00 | 28,906.00 | 88 |
| 29 Apr 2024 | 29,200.00 | 29,510.00 | 29,032.00 | 29,184.00 | 29,184.00 | 222 |
| 26 Apr 2024 | 28,834.50 | 29,357.00 | 28,834.50 | 29,249.00 | 29,249.00 | 120 |
| 25 Apr 2024 | 28,111.50 | 28,893.50 | 28,106.00 | 28,815.50 | 28,815.50 | 279 |
| 24 Apr 2024 | 27,920.00 | 28,271.50 | 27,920.00 | 28,271.50 | 28,271.50 | 160 |
| 23 Apr 2024 | 28,544.50 | 28,544.50 | 28,286.50 | 28,286.50 | 28,286.50 | 46 |
| 22 Apr 2024 | 28,503.50 | 28,695.00 | 28,354.50 | 28,412.00 | 28,412.00 | 774 |
| 19 Apr 2024 | 28,000.00 | 28,687.50 | 28,000.00 | 28,589.00 | 28,589.00 | 223 |
| 18 Apr 2024 | 28,098.00 | 28,098.00 | 27,707.00 | 27,918.00 | 27,918.00 | 4,646 |
| 17 Apr 2024 | 28,305.00 | 28,433.00 | 27,891.50 | 28,160.00 | 28,160.00 | 546 |
| 16 Apr 2024 | 29,300.00 | 29,728.00 | 29,257.50 | 29,545.00 | 29,545.00 | 181 |
| 15 Apr 2024 | 28,942.00 | 29,570.50 | 28,818.50 | 29,165.00 | 29,165.00 | 295 |
| 12 Apr 2024 | 29,060.00 | 29,060.00 | 28,509.00 | 28,659.00 | 28,659.00 | 277 |
| 12 Apr 2024 | 0.1375 Dividend | |||||
| 11 Apr 2024 | 28,100.50 | 29,378.50 | 28,100.50 | 29,283.50 | 29,283.36 | 2 |
| 10 Apr 2024 | 29,426.00 | 29,426.00 | 28,801.50 | 29,060.00 | 29,059.86 | 343 |
| 09 Apr 2024 | 28,450.00 | 29,426.00 | 28,450.00 | 29,385.50 | 29,385.36 | 208 |
| 08 Apr 2024 | 29,124.50 | 29,297.00 | 28,415.50 | 28,580.00 | 28,579.87 | 539 |
| 05 Apr 2024 | 29,078.00 | 29,203.00 | 28,456.00 | 29,124.50 | 29,124.36 | 456 |
| 04 Apr 2024 | 30,000.00 | 30,115.00 | 29,038.00 | 29,042.00 | 29,041.86 | 199 |
| 03 Apr 2024 | 30,666.00 | 30,666.00 | 29,695.00 | 29,771.50 | 29,771.36 | 3,276 |
| 27 Mar 2024 | 30,915.00 | 31,216.00 | 30,647.50 | 30,864.50 | 30,864.36 | 821 |
| 26 Mar 2024 | 29,979.00 | 30,834.50 | 29,979.00 | 30,740.50 | 30,740.36 | 252 |
| 25 Mar 2024 | 30,145.50 | 30,404.50 | 29,600.00 | 29,745.50 | 29,745.36 | 874 |
| 22 Mar 2024 | 30,433.50 | 30,831.50 | 30,251.00 | 30,425.00 | 30,424.86 | 147 |
| 21 Mar 2024 | 30,863.50 | 30,973.50 | 30,492.00 | 30,575.50 | 30,575.36 | 177 |
| 20 Mar 2024 | 30,702.00 | 30,811.50 | 30,252.50 | 30,542.50 | 30,542.36 | 1,093 |
| 19 Mar 2024 | 31,165.00 | 31,165.00 | 30,428.00 | 30,650.00 | 30,649.86 | 279 |
| 18 Mar 2024 | 30,855.50 | 31,008.50 | 30,110.50 | 30,165.50 | 30,165.36 | 391 |
| 15 Mar 2024 | 30,427.00 | 30,505.00 | 29,618.00 | 30,374.00 | 30,373.86 | 1,448 |
| 14 Mar 2024 | 31,605.50 | 31,605.50 | 31,188.00 | 31,381.00 | 31,380.85 | 658 |
| 13 Mar 2024 | 32,300.00 | 32,943.50 | 31,454.50 | 31,605.50 | 31,605.35 | 717 |
| 12 Mar 2024 | 30,000.00 | 33,200.50 | 30,000.00 | 32,277.50 | 32,277.35 | 413 |
| 11 Mar 2024 | 31,446.00 | 31,479.50 | 30,571.00 | 30,621.50 | 30,621.36 | 180 |
| 08 Mar 2024 | 31,060.50 | 31,817.00 | 30,796.00 | 31,650.00 | 31,649.85 | 110 |
| 07 Mar 2024 | 30,145.00 | 31,191.00 | 30,094.50 | 31,060.50 | 31,060.35 | 139 |
| 06 Mar 2024 | 30,785.50 | 31,010.50 | 29,950.00 | 30,358.50 | 30,358.36 | 203 |
| 05 Mar 2024 | 31,795.00 | 32,276.00 | 30,799.00 | 30,834.00 | 30,833.86 | 1,121 |
| 04 Mar 2024 | 30,958.50 | 32,019.00 | 30,401.00 | 31,814.00 | 31,813.85 | 309 |
| 01 Mar 2024 | 32,476.50 | 32,772.50 | 31,782.00 | 32,248.00 | 32,247.85 | 686 |
| 29 Feb 2024 | 32,201.00 | 32,531.50 | 31,478.00 | 31,989.00 | 31,988.85 | 383 |
| 28 Feb 2024 | 32,231.50 | 32,665.00 | 31,893.00 | 31,956.50 | 31,956.35 | 674 |
| 27 Feb 2024 | 32,999.00 | 32,999.00 | 32,009.50 | 32,523.50 | 32,523.35 | 100 |
| 26 Feb 2024 | 33,301.00 | 33,301.00 | 32,244.00 | 32,589.50 | 32,589.35 | 479 |
| 23 Feb 2024 | 32,193.50 | 33,408.00 | 32,193.50 | 33,301.00 | 33,300.84 | 738 |
| 22 Feb 2024 | 33,000.00 | 33,358.50 | 32,012.00 | 32,565.00 | 32,564.85 | 466 |
| 21 Feb 2024 | 33,211.50 | 34,001.00 | 32,100.00 | 32,848.50 | 32,848.34 | 2,299 |
| 20 Feb 2024 | 31,980.50 | 33,456.00 | 31,980.50 | 33,142.00 | 33,141.84 | 4,378 |
| 19 Feb 2024 | 33,400.00 | 33,400.00 | 30,816.00 | 31,980.50 | 31,980.35 | 120 |
| 16 Feb 2024 | 33,100.00 | 33,693.00 | 31,324.00 | 32,075.50 | 32,075.35 | 265 |
| 15 Feb 2024 | 33,000.00 | 33,587.50 | 32,406.00 | 33,097.50 | 33,097.34 | 141 |
| 14 Feb 2024 | 34,390.00 | 35,009.00 | 32,779.50 | 32,933.00 | 32,932.84 | 226 |
| 09 Feb 2024 | 34,871.00 | 35,396.00 | 34,266.50 | 34,392.50 | 34,392.34 | 126 |
| 08 Feb 2024 | 36,504.00 | 36,504.00 | 35,000.00 | 35,161.00 | 35,160.84 | 170 |
| 07 Feb 2024 | 36,060.00 | 36,474.00 | 35,249.00 | 35,885.50 | 35,885.33 | 337 |
| 06 Feb 2024 | 36,100.00 | 36,459.00 | 35,342.00 | 35,895.50 | 35,895.33 | 83 |
| 05 Feb 2024 | 35,838.00 | 36,485.00 | 35,838.00 | 36,051.00 | 36,050.83 | 177 |
| 02 Feb 2024 | 36,800.00 | 37,943.00 | 36,117.50 | 36,485.50 | 36,485.33 | 74 |
| 01 Feb 2024 | 35,081.00 | 36,906.00 | 34,880.00 | 36,694.50 | 36,694.33 | 136 |
| 31 Jan 2024 | 36,000.00 | 36,648.00 | 34,757.50 | 35,144.50 | 35,144.34 | 237 |
| 30 Jan 2024 | 36,514.00 | 36,514.00 | 35,582.50 | 35,786.50 | 35,786.33 | 83 |
| 29 Jan 2024 | 34,735.50 | 35,900.00 | 34,735.50 | 35,757.50 | 35,757.33 | 142 |
| 26 Jan 2024 | 35,710.50 | 36,283.50 | 34,429.00 | 34,904.50 | 34,904.34 | 80 |
| 25 Jan 2024 | 36,150.00 | 36,629.00 | 35,799.00 | 35,813.00 | 35,812.83 | 297 |
| 24 Jan 2024 | 36,880.00 | 36,880.00 | 35,278.50 | 36,070.50 | 36,070.33 | 193 |
| 23 Jan 2024 | 37,390.00 | 37,390.00 | 34,639.00 | 36,698.50 | 36,698.33 | 270 |
| 22 Jan 2024 | 37,401.00 | 38,000.00 | 36,933.50 | 37,383.50 | 37,383.32 | 487 |
| 19 Jan 2024 | 37,154.50 | 37,484.00 | 36,334.00 | 37,468.50 | 37,468.32 | 300 |
| 18 Jan 2024 | 37,515.50 | 38,190.50 | 36,385.50 | 36,515.50 | 36,515.33 | 231 |
| 17 Jan 2024 | 34,572.00 | 36,737.00 | 34,227.00 | 36,048.50 | 36,048.33 | 426 |
| 16 Jan 2024 | 33,600.00 | 34,999.50 | 32,450.00 | 34,572.50 | 34,572.34 | 346 |
| 15 Jan 2024 | 33,948.00 | 33,948.00 | 30,933.00 | 33,776.00 | 33,775.84 | 150 |
| 12 Jan 2024 | 33,982.00 | 34,250.00 | 30,006.00 | 32,611.00 | 32,610.85 | 161 |
| 11 Jan 2024 | 33,950.00 | 34,000.00 | 33,000.00 | 33,982.00 | 33,981.84 | 176 |
| 11 Jan 2024 | 0.1375 Dividend | |||||
| 10 Jan 2024 | 34,699.50 | 34,700.00 | 33,471.50 | 33,601.00 | 33,600.70 | 211 |
| 09 Jan 2024 | 33,652.50 | 34,580.00 | 33,000.00 | 33,853.50 | 33,853.20 | 475 |
| 08 Jan 2024 | 31,400.00 | 33,711.50 | 30,500.00 | 33,653.00 | 33,652.70 | 1,013 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.