|
Closing price on 12/20/2024
|
|
| Open |
39.10 |
| High |
39.30 |
| Low |
39.10 |
| Volume |
2,000 |
| Split-adjusted Price |
39.10 |
There is no data on 12/22/2024. Display data on 12/20/2024 instead.
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
0.00 / 0.00%
|
39.10
|
39.30
|
39.10
|
39.10
|
39.11
|
39.10
|
2,000
|
|
|
12/19/2024
|
0.00 / 0.00%
|
37.90
|
39.10
|
37.90
|
39.10
|
38.37
|
39.10
|
300
|
|
|
12/18/2024
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
0
|
|
|
12/17/2024
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
0
|
|
|
12/16/2024
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
0
|
|
|
12/13/2024
|
0.00 / 0.00%
|
38.60
|
39.10
|
38.25
|
39.10
|
38.46
|
39.10
|
3,900
|
|
|
12/12/2024
|
0.00 / 0.00%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
0
|
|
|
12/11/2024
|
-0.10 / -0.26%
|
38.70
|
39.10
|
38.60
|
39.10
|
38.80
|
39.10
|
300
|
|
|
12/10/2024
|
+0.55 / +1.42%
|
38.65
|
39.20
|
38.40
|
39.20
|
38.62
|
39.20
|
700
|
|
|
12/9/2024
|
-0.80 / -2.03%
|
39.00
|
39.00
|
38.65
|
38.65
|
38.69
|
38.65
|
1,000
|
|
|
12/6/2024
|
-0.10 / -0.25%
|
39.50
|
39.50
|
39.00
|
39.45
|
39.19
|
39.45
|
1,500
|
|
|
12/5/2024
|
-0.40 / -1.00%
|
39.25
|
39.60
|
39.00
|
39.55
|
39.15
|
39.55
|
1,600
|
|
|
12/4/2024
|
+0.75 / +1.91%
|
39.95
|
39.95
|
39.95
|
39.95
|
39.95
|
39.95
|
100
|
|
|
12/3/2024
|
-0.50 / -1.26%
|
39.30
|
39.30
|
39.00
|
39.20
|
39.16
|
39.20
|
700
|
|
|
12/2/2024
|
+0.20 / +0.51%
|
39.70
|
39.80
|
38.80
|
39.70
|
39.06
|
39.70
|
7,900
|
|
|
11/29/2024
|
+0.50 / +1.28%
|
38.80
|
39.50
|
38.80
|
39.50
|
38.97
|
39.50
|
4,100
|
|
|
11/28/2024
|
-0.20 / -0.51%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
1,600
|
|
|
11/27/2024
|
0.00 / 0.00%
|
39.00
|
39.20
|
38.60
|
39.20
|
38.75
|
39.20
|
9,200
|
|
|
11/26/2024
|
-0.35 / -0.88%
|
39.20
|
39.20
|
38.80
|
39.20
|
38.99
|
39.20
|
8,900
|
|
|
11/25/2024
|
0.00 / 0.00%
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
0
|
|
|
11/22/2024
|
0.00 / 0.00%
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
100
|
|
|
11/21/2024
|
0.00 / 0.00%
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
39.55
|
0
|
|
|
11/20/2024
|
0.00 / 0.00%
|
39.00
|
39.55
|
39.00
|
39.55
|
39.07
|
39.55
|
7,300
|
|
|
11/19/2024
|
+0.05 / +0.13%
|
39.50
|
39.65
|
39.30
|
39.55
|
39.48
|
39.55
|
1,100
|
|
|
11/18/2024
|
+0.20 / +0.51%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
100
|
|
|
11/15/2024
|
-0.50 / -1.26%
|
39.40
|
39.40
|
39.00
|
39.30
|
39.08
|
39.30
|
3,900
|
|
|
11/14/2024
|
-0.05 / -0.13%
|
39.20
|
39.80
|
39.20
|
39.80
|
39.21
|
39.80
|
5,300
|
|
|
11/13/2024
|
0.00 / 0.00%
|
39.85
|
39.85
|
39.85
|
39.85
|
39.85
|
39.85
|
200
|
|
|
11/12/2024
|
0.00 / 0.00%
|
39.40
|
39.85
|
39.35
|
39.85
|
39.39
|
39.85
|
10,400
|
|
|
11/11/2024
|
-0.05 / -0.13%
|
39.90
|
39.90
|
39.30
|
39.85
|
39.88
|
39.85
|
17,200
|
|
|