IOB - Delayed Quote USD

Abbott Laboratories (0Q15.IL)

Compare
114.01
+0.87
+(0.77%)
At close: January 17 at 7:05:47 PM GMT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025113.93114.51113.48114.01114.013,684
Jan 16, 2025110.12113.21110.12113.14113.149,069
Jan 15, 2025 0.59 Dividend
Jan 15, 2025112.10112.66110.85111.51111.513,833
Jan 14, 2025113.58113.66112.31112.77112.182,845
Jan 13, 2025112.29112.98112.01112.28111.694,349
Jan 10, 2025113.69113.73111.83112.73112.142,521
Jan 9, 2025113.58113.58113.58113.58112.99-
Jan 8, 2025113.44113.81112.30113.58112.995,418
Jan 7, 2025113.23114.66113.23113.81113.214,141
Jan 6, 2025113.29114.11112.97113.65113.0627,117
Jan 3, 2025113.99114.18113.30114.01113.411,425
Jan 2, 2025113.60113.91112.85113.61113.025,984
Dec 31, 2024113.00113.70112.70112.70112.11625
Dec 30, 2024114.18114.78112.69112.71112.121,716
Dec 27, 2024114.59115.91114.52114.67114.072,307
Dec 24, 2024114.00114.79113.79114.79114.19155
Dec 23, 2024113.95114.89113.01113.67113.08959
Dec 20, 2024112.64114.80112.52112.79112.204,320
Dec 19, 2024111.62113.28111.22112.92112.3310,150
Dec 18, 2024107.42107.42107.42107.42106.85-
Dec 17, 2024107.42107.42107.42107.42106.85-
Dec 16, 2024107.42107.42107.42107.42106.85-
Dec 13, 2024107.42107.42107.42107.42106.85-
Dec 12, 2024107.42107.42107.42107.42106.85-
Dec 11, 2024107.42107.42107.42107.42106.85-
Dec 10, 2024107.42107.42107.42107.42106.85-
Dec 9, 2024107.42107.42107.42107.42106.85-
Dec 6, 2024107.42107.42107.42107.42106.85-
Dec 5, 2024107.42107.42107.42107.42106.85-
Dec 4, 2024107.42107.42107.42107.42106.85-
Dec 3, 2024107.42107.42107.42107.42106.85-
Dec 2, 2024107.42107.42107.42107.42106.85-
Nov 29, 2024107.42107.42107.42107.42106.85-
Nov 28, 2024107.42107.42107.42107.42106.85-
Nov 27, 2024107.42107.42107.42107.42106.85-
Nov 26, 2024107.42107.42107.42107.42106.85-
Nov 25, 2024107.42107.42107.42107.42106.85-
Nov 22, 2024107.42107.42107.42107.42106.85-
Nov 21, 2024107.42107.42107.42107.42106.85-
Nov 20, 2024107.42107.42107.42107.42106.85-
Nov 19, 2024107.42107.42107.42107.42106.85-
Nov 18, 2024107.42107.42107.42107.42106.85-
Nov 15, 2024107.42107.42107.42107.42106.85-
Nov 14, 2024107.42107.42107.42107.42106.85-
Nov 13, 2024107.42107.42107.42107.42106.85-
Nov 12, 2024107.42107.42107.42107.42106.85-
Nov 11, 2024107.42107.42107.42107.42106.85-
Nov 8, 2024107.42107.42107.42107.42106.85-
Nov 7, 2024107.42107.42107.42107.42106.85-
Nov 6, 2024107.42107.42107.42107.42106.85-
Nov 5, 2024107.42107.42107.42107.42106.85-
Nov 4, 2024107.42107.42107.42107.42106.85-
Nov 1, 2024107.42107.42107.42107.42106.85-
Oct 31, 2024107.42107.42107.42107.42106.85-
Oct 30, 2024107.42107.42107.42107.42106.85-
Oct 29, 2024107.42107.42107.42107.42106.85-
Oct 28, 2024107.42107.42107.42107.42106.85-
Oct 25, 2024107.42107.42107.42107.42106.85-
Oct 24, 2024107.42107.42107.42107.42106.85-
Oct 23, 2024107.42107.42107.42107.42106.85-
Oct 22, 2024107.42107.42107.42107.42106.85-
Oct 21, 2024107.42107.42107.42107.42106.85-
Oct 18, 2024107.42107.42107.42107.42106.85-
Oct 17, 2024107.42107.42107.42107.42106.85-
Oct 16, 2024107.42107.42107.42107.42106.85-
Oct 15, 2024 0.55 Dividend
Oct 15, 2024107.42107.42107.42107.42106.85-
Oct 14, 2024107.42107.42107.42107.42106.31-
Oct 11, 2024107.42107.42107.42107.42106.31-
Oct 10, 2024107.42107.42107.42107.42106.31-
Oct 9, 2024107.42107.42107.42107.42106.31-
Oct 8, 2024107.42107.42107.42107.42106.31-
Oct 7, 2024107.42107.42107.42107.42106.31-
Oct 4, 2024107.42107.42107.42107.42106.31-
Oct 3, 2024107.42107.42107.42107.42106.31-
Oct 2, 2024107.42107.42107.42107.42106.31-
Oct 1, 2024107.42107.42107.42107.42106.31-
Sep 30, 2024107.42107.42107.42107.42106.31-
Sep 27, 2024107.42107.42107.42107.42106.31-
Sep 26, 2024107.42107.42107.42107.42106.31-
Sep 25, 2024107.42107.42107.42107.42106.31-
Sep 24, 2024107.42107.42107.42107.42106.31-
Sep 23, 2024107.42107.42107.42107.42106.31-
Sep 20, 2024107.42107.42107.42107.42106.31-
Sep 19, 2024107.42107.42107.42107.42106.31-
Sep 18, 2024107.42107.42107.42107.42106.31-
Sep 17, 2024107.42107.42107.42107.42106.31-
Sep 16, 2024107.42107.42107.42107.42106.31-
Sep 13, 2024107.42107.42107.42107.42106.31-
Sep 12, 2024107.42107.42107.42107.42106.31-
Sep 11, 2024107.42107.42107.42107.42106.31-
Sep 10, 2024107.42107.42107.42107.42106.31-
Sep 9, 2024107.42107.42107.42107.42106.31-
Sep 6, 2024107.42107.42107.42107.42106.31-
Sep 5, 2024107.42107.42107.42107.42106.31-
Sep 4, 2024107.42107.42107.42107.42106.31-
Sep 3, 2024107.42107.42107.42107.42106.31-
Sep 2, 2024107.42107.42107.42107.42106.31-
Aug 30, 2024107.42107.42107.42107.42106.31-
Aug 29, 2024107.42107.42107.42107.42106.31-
Aug 28, 2024107.42107.42107.42107.42106.31-
Aug 27, 2024107.42107.42107.42107.42106.31-
Aug 23, 2024107.42107.42107.42107.42106.31-
Aug 22, 2024107.42107.42107.42107.42106.31-
Aug 21, 2024107.42107.42107.42107.42106.31-
Aug 20, 2024107.42107.42107.42107.42106.31-
Aug 19, 2024107.42107.42107.42107.42106.31-
Aug 16, 2024107.42107.42107.42107.42106.31-
Aug 15, 2024107.42107.42107.42107.42106.31-
Aug 14, 2024107.42107.42107.42107.42106.31-
Aug 13, 2024107.42107.42107.42107.42106.31-
Aug 12, 2024107.42107.42107.42107.42106.31-
Aug 9, 2024107.42107.42107.42107.42106.31-
Aug 8, 2024107.42107.42107.42107.42106.31-
Aug 7, 2024107.42107.42107.42107.42106.31-
Aug 6, 2024107.42107.42107.42107.42106.31-
Aug 5, 2024107.42107.42107.42107.42106.31-
Aug 2, 2024107.42107.42107.42107.42106.31-
Aug 1, 2024107.42107.42107.42107.42106.31-
Jul 31, 2024107.42107.42107.42107.42106.31-
Jul 30, 2024107.42107.42107.42107.42106.31-
Jul 29, 2024107.42107.42107.42107.42106.31-
Jul 26, 2024107.42107.42107.42107.42106.31-
Jul 25, 2024107.42107.42107.42107.42106.31-
Jul 24, 2024107.42107.42107.42107.42106.31-
Jul 23, 2024107.42107.42107.42107.42106.31-
Jul 22, 2024107.42107.42107.42107.42106.31-
Jul 19, 2024107.42107.42107.42107.42106.31-
Jul 18, 2024107.42107.42107.42107.42106.31-
Jul 17, 2024107.42107.42107.42107.42106.31-
Jul 16, 2024107.42107.42107.42107.42106.31-
Jul 15, 2024 0.55 Dividend
Jul 15, 2024107.42107.42107.42107.42106.31-
Jul 12, 2024107.42107.42107.42107.42105.76-
Jul 11, 2024107.42107.42107.42107.42105.76-
Jul 10, 2024107.42107.42107.42107.42105.76-
Jul 9, 2024107.42107.42107.42107.42105.76-
Jul 8, 2024107.42107.42107.42107.42105.76-
Jul 5, 2024107.42107.42107.42107.42105.76-
Jul 4, 2024107.42107.42107.42107.42105.76-
Jul 3, 2024107.42107.42107.42107.42105.76-
Jul 2, 2024107.42107.42107.42107.42105.76-
Jul 1, 2024107.42107.42107.42107.42105.76-
Jun 28, 2024107.42107.42107.42107.42105.76-
Jun 27, 2024107.42107.42107.42107.42105.76-
Jun 26, 2024107.42107.42107.42107.42105.76-
Jun 25, 2024107.42107.42107.42107.42105.76-
Jun 24, 2024107.42107.42107.42107.42105.76-
Jun 21, 2024107.42107.42107.42107.42105.76-
Jun 20, 2024107.42107.42107.42107.42105.76-
Jun 19, 2024107.42107.42107.42107.42105.76-
Jun 18, 2024107.42107.42107.42107.42105.76-
Jun 17, 2024107.42107.42107.42107.42105.76-
Jun 14, 2024107.42107.42107.42107.42105.76-
Jun 13, 2024107.42107.42107.42107.42105.76-
Jun 12, 2024107.42107.42107.42107.42105.76-
Jun 11, 2024107.42107.42107.42107.42105.76-
Jun 10, 2024107.42107.42107.42107.42105.76-
Jun 7, 2024107.42107.42107.42107.42105.76-
Jun 6, 2024107.42107.42107.42107.42105.76-
Jun 5, 2024107.42107.42107.42107.42105.76-
Jun 4, 2024107.42107.42107.42107.42105.76-
Jun 3, 2024107.42107.42107.42107.42105.76-
May 31, 2024107.42107.42107.42107.42105.76-
May 30, 2024107.42107.42107.42107.42105.76-
May 29, 2024107.42107.42107.42107.42105.76-
May 28, 2024107.42107.42107.42107.42105.76-
May 24, 2024107.42107.42107.42107.42105.76-
May 23, 2024107.42107.42107.42107.42105.76-
May 22, 2024107.42107.42107.42107.42105.76-
May 21, 2024107.42107.42107.42107.42105.76-
May 20, 2024107.42107.42107.42107.42105.76-
May 17, 2024107.42107.42107.42107.42105.76-
May 16, 2024107.42107.42107.42107.42105.76-
May 15, 2024107.42107.42107.42107.42105.76-
May 14, 2024107.42107.42107.42107.42105.76-
May 13, 2024107.42107.42107.42107.42105.76-
May 10, 2024107.42107.42107.42107.42105.76-
May 9, 2024107.42107.42107.42107.42105.76-
May 8, 2024107.42107.42107.42107.42105.76-
May 7, 2024107.42107.42107.42107.42105.76-
May 3, 2024107.42107.42107.42107.42105.76-
May 2, 2024107.42107.42107.42107.42105.76-
May 1, 2024107.42107.42107.42107.42105.76-
Apr 30, 2024107.42107.42107.42107.42105.76-
Apr 29, 2024107.42107.42107.42107.42105.76-
Apr 26, 2024106.39107.45106.39107.42105.76905
Apr 25, 2024106.70107.07106.21106.91105.261,676
Apr 24, 2024106.51107.38105.63107.08105.4317,470
Apr 23, 2024107.07108.05107.07107.91106.251,435,060
Apr 22, 2024108.28108.28106.27107.58105.922,627
Apr 19, 2024106.14107.68105.65106.93105.2819,519
Apr 18, 2024106.37106.47104.70104.79103.1812,335
Apr 17, 2024108.28108.73104.15105.98104.359,028
Apr 16, 2024108.66110.25108.14110.09108.404,728
Apr 15, 2024110.29110.87109.24110.47108.7737,181
Apr 12, 2024 0.55 Dividend
Apr 12, 2024110.47110.54108.50108.93107.254,823
Apr 11, 2024111.56112.03110.36111.64109.384,605
Apr 10, 2024111.11111.62110.37110.94108.692,191
Apr 9, 2024110.58111.93110.58111.20108.95430,299
Apr 8, 2024111.50111.50110.18110.55108.312,228
Apr 5, 2024110.11110.99109.54110.60108.36730,518
Apr 4, 2024111.95111.97110.57111.71109.453,581
Apr 3, 2024112.14112.43111.65111.69109.433,975
Apr 2, 2024111.68112.25111.20111.99109.729,716
Mar 28, 2024113.48113.91112.98113.80111.501,854,610
Mar 27, 2024111.99113.45111.99113.36111.075,998
Mar 26, 2024110.71111.89110.14111.53109.2712,761
Mar 25, 2024110.32110.79109.20110.01107.789,475
Mar 22, 2024111.57111.91110.68110.72108.483,804
Mar 21, 2024111.95112.13111.03111.86109.6010,842
Mar 20, 2024113.48113.48110.79111.48109.2210,492
Mar 19, 2024112.45114.34112.04113.51111.2125,061
Mar 18, 2024115.28115.77112.45112.55110.275,452
Mar 15, 2024113.76114.24112.33113.73111.43147,079
Mar 14, 2024120.57120.57117.86118.44116.045,106
Mar 13, 2024121.11121.13119.99120.01117.58626
Mar 12, 2024119.95121.01119.11120.93118.482,005
Mar 11, 2024120.96121.38119.71119.96117.53117,876
Mar 8, 2024120.97121.60120.60121.28118.8218,021
Mar 7, 2024119.99121.35119.59121.35118.893,438
Mar 6, 2024118.54119.58118.42119.05116.641,920
Mar 5, 2024120.16120.49118.70119.04116.635,333
Mar 4, 2024118.31119.96118.19118.96116.551,420
Mar 1, 2024118.45119.37117.83119.22116.814,871
Feb 29, 2024120.28120.42118.67119.41116.991,901
Feb 28, 2024119.29119.73119.26119.59117.172,775
Feb 27, 2024118.25119.00117.81118.94116.531,258
Feb 26, 2024119.84119.94118.44118.61116.213,028
Feb 23, 2024119.29120.14118.99119.47117.051,904
Feb 22, 2024117.67119.01116.88118.87116.464,135
Feb 21, 2024116.42117.85116.32117.40115.027,490
Feb 20, 2024114.24117.18114.09116.60114.2421,279
Feb 19, 2024115.14115.14115.14115.14112.81-
Feb 16, 2024113.64115.47113.42115.14112.811,156,994
Feb 15, 2024112.69113.99112.12113.94111.634,117
Feb 14, 2024111.34112.39111.18111.24108.99647,894
Feb 13, 2024112.53112.95111.18111.19108.941,285
Feb 12, 2024111.76112.13111.28112.12109.854,690
Feb 9, 2024111.87112.57111.20111.45109.192,321
Feb 8, 2024112.82113.25111.61111.99109.723,336
Feb 7, 2024114.37114.59113.11113.17110.8815,369
Feb 6, 2024112.04114.45111.42114.30111.991,749
Feb 5, 2024111.25112.44111.25112.10109.836,311
Feb 2, 2024113.46113.99112.20112.62110.345,800
Feb 1, 2024113.15114.51112.00114.39112.07178,577
Jan 31, 2024114.10114.52113.12113.23110.946,799
Jan 30, 2024113.56113.91112.37113.42111.125,014
Jan 29, 2024112.31113.42112.01113.14110.852,054
Jan 26, 2024112.71113.40111.61111.80109.542,783
Jan 25, 2024111.60111.98110.80111.94109.6715,883
Jan 24, 2024111.10113.12109.82111.00108.7528,337
Jan 23, 2024114.51115.32112.87114.18111.873,766
Jan 22, 2024114.80115.62114.27114.49112.173,715
Jan 19, 2024114.02114.52113.50114.39112.07529,679
Jan 18, 2024113.93114.55113.46113.67111.37835,674
Jan 17, 2024114.00114.46113.55113.68111.381,421