Closing price on 1/14/2022
|
|
Open |
36.00 |
High |
36.30 |
Low |
36.00 |
Volume |
900 |
Split-adjusted Price |
29.83 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2022
|
+0.50 / +1.40%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.27
|
29.83
|
900
|
|
1/13/2022
|
+0.30 / +0.85%
|
36.00
|
36.00
|
35.80
|
35.80
|
36.00
|
29.42
|
1,100
|
|
1/12/2022
|
-1.00 / -2.74%
|
36.50
|
36.50
|
35.50
|
35.50
|
35.71
|
29.17
|
2,100
|
|
1/11/2022
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.15
|
29.99
|
2,600
|
|
1/10/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.99
|
100
|
|
1/7/2022
|
-0.60 / -1.62%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
29.99
|
100
|
|
1/6/2022
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
30.49
|
100
|
|
1/5/2022
|
-0.80 / -2.11%
|
36.00
|
37.10
|
36.00
|
37.10
|
36.00
|
30.49
|
500
|
|
1/4/2022
|
+2.20 / +6.16%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
31.14
|
300
|
|
12/31/2021
|
+0.30 / +0.85%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
29.34
|
100
|
|
12/30/2021
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
29.09
|
100
|
|
12/29/2021
|
-2.60 / -6.84%
|
38.50
|
38.50
|
35.35
|
35.40
|
36.52
|
29.09
|
1,100
|
|
12/28/2021
|
0.00 / 0.00%
|
38.00
|
38.50
|
38.00
|
38.00
|
38.35
|
31.23
|
1,300
|
|
12/27/2021
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.00
|
31.23
|
400
|
|
12/24/2021
|
-1.50 / -3.80%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.14
|
31.23
|
700
|
|
12/23/2021
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
32.46
|
100
|
|
12/22/2021
|
+2.00 / +5.33%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
32.46
|
100
|
|
12/21/2021
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
30.81
|
100
|
|
12/20/2021
|
+0.20 / +0.54%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.00
|
30.81
|
600
|
|
12/17/2021
|
-0.20 / -0.53%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
30.65
|
200
|
|
12/16/2021
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
30.81
|
400
|
|
12/15/2021
|
+0.50 / +1.35%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
30.81
|
1,000
|
|
12/14/2021
|
0.00 / 0.00%
|
37.00
|
37.10
|
37.00
|
37.00
|
37.10
|
30.40
|
21,700
|
|
12/13/2021
|
0.00 / 0.00%
|
37.00
|
37.50
|
37.00
|
37.00
|
37.23
|
30.40
|
2,200
|
|
12/10/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
30.40
|
0
|
|
12/9/2021
|
-0.50 / -1.33%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
30.40
|
2,000
|
|
12/8/2021
|
+0.50 / +1.35%
|
37.00
|
37.50
|
36.50
|
37.50
|
37.10
|
30.81
|
9,300
|
|
12/7/2021
|
+1.50 / +4.23%
|
35.45
|
37.70
|
35.45
|
37.00
|
37.00
|
30.40
|
1,500
|
|
12/6/2021
|
+1.85 / +5.50%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.87
|
29.17
|
4,600
|
|
12/3/2021
|
-1.85 / -5.21%
|
36.00
|
36.00
|
33.65
|
33.65
|
34.50
|
27.65
|
2,000
|
|
|