|
Closing price on 1/15/2009
|
|
| Open |
22.30 |
| High |
22.50 |
| Low |
22.30 |
| Volume |
23,610 |
| Split-adjusted Price |
3.29 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2009
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.40
|
3.29
|
23,610
|
|
|
1/14/2009
|
+0.20 / +0.90%
|
22.80
|
23.00
|
22.30
|
22.30
|
22.30
|
3.28
|
24,860
|
|
|
1/13/2009
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.10
|
22.10
|
22.10
|
3.25
|
80,790
|
|
|
1/12/2009
|
-0.90 / -3.91%
|
22.50
|
22.80
|
22.10
|
22.10
|
22.10
|
3.25
|
84,080
|
|
|
1/9/2009
|
-0.20 / -0.86%
|
22.70
|
23.30
|
22.70
|
23.00
|
23.00
|
3.38
|
69,310
|
|
|
1/8/2009
|
-0.50 / -2.11%
|
23.30
|
23.70
|
23.20
|
23.20
|
23.20
|
3.41
|
13,600
|
|
|
1/7/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
3.48
|
20,380
|
|
|
1/6/2009
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
3.48
|
26,250
|
|
|
1/5/2009
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.50
|
23.70
|
23.70
|
3.48
|
20,280
|
|
|
1/2/2009
|
-0.60 / -2.47%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.70
|
3.48
|
710
|
|
|
12/31/2008
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.30
|
3.57
|
8,730
|
|
|
12/30/2008
|
+0.10 / +0.41%
|
24.30
|
24.40
|
23.30
|
24.40
|
24.40
|
3.58
|
9,600
|
|
|
12/29/2008
|
+1.10 / +4.74%
|
23.20
|
24.30
|
23.20
|
24.30
|
24.30
|
3.57
|
2,590
|
|
|
12/26/2008
|
-1.00 / -4.13%
|
23.20
|
24.00
|
23.20
|
23.20
|
23.20
|
3.41
|
71,990
|
|
|
12/25/2008
|
+1.10 / +4.76%
|
23.40
|
24.20
|
23.30
|
24.20
|
24.20
|
3.55
|
5,490
|
|
|
12/24/2008
|
-0.80 / -3.35%
|
23.10
|
24.40
|
23.10
|
23.10
|
23.10
|
3.39
|
50,310
|
|
|
12/23/2008
|
-1.20 / -4.78%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
3.51
|
33,330
|
|
|
12/22/2008
|
-1.10 / -4.20%
|
26.00
|
26.40
|
25.10
|
25.10
|
25.10
|
3.69
|
3,550
|
|
|
12/19/2008
|
+1.20 / +4.80%
|
25.50
|
26.20
|
25.50
|
26.20
|
26.20
|
3.85
|
36,000
|
|
|
12/18/2008
|
+0.20 / +0.81%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
3.67
|
10,410
|
|
|
12/17/2008
|
+0.30 / +1.22%
|
23.70
|
25.00
|
23.70
|
24.80
|
24.80
|
3.64
|
220
|
|
|
12/16/2008
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
3.60
|
10,560
|
|
|
12/15/2008
|
+0.30 / +1.18%
|
25.90
|
25.90
|
25.50
|
25.70
|
25.70
|
3.78
|
13,790
|
|
|
12/12/2008
|
+1.00 / +4.10%
|
24.80
|
25.40
|
24.80
|
25.40
|
25.40
|
3.73
|
5,060
|
|
|
12/11/2008
|
0.00 / 0.00%
|
23.30
|
24.40
|
23.20
|
24.40
|
24.40
|
3.58
|
31,850
|
|
|
12/10/2008
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.40
|
24.40
|
24.40
|
3.58
|
3,750
|
|
|
12/9/2008
|
+0.10 / +0.41%
|
24.40
|
24.80
|
24.40
|
24.60
|
24.60
|
3.61
|
2,670
|
|
|
12/8/2008
|
-0.10 / -0.41%
|
23.20
|
24.50
|
23.20
|
24.50
|
24.50
|
3.60
|
6,890
|
|
|
12/5/2008
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.60
|
24.60
|
24.60
|
3.47
|
24,060
|
|
|
12/4/2008
|
+1.10 / +4.68%
|
23.50
|
24.60
|
23.50
|
24.60
|
24.60
|
3.47
|
8,690
|
|
|