Closing price on 1/20/2015
|
|
Open |
56.00 |
High |
56.00 |
Low |
55.00 |
Volume |
810 |
Split-adjusted Price |
27.08 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2015
|
-4.00 / -6.78%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.00
|
27.08
|
810
|
|
1/19/2015
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
29.05
|
0
|
|
1/16/2015
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
29.05
|
0
|
|
1/15/2015
|
0.00 / 0.00%
|
56.00
|
59.00
|
56.00
|
59.00
|
59.00
|
29.05
|
190
|
|
1/14/2015
|
+2.00 / +3.51%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
29.05
|
10
|
|
1/13/2015
|
+1.00 / +1.79%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
28.07
|
10
|
|
1/12/2015
|
-2.00 / -3.45%
|
58.00
|
58.00
|
56.00
|
56.00
|
56.00
|
27.57
|
7,000
|
|
1/9/2015
|
+3.00 / +5.45%
|
55.00
|
58.00
|
55.00
|
58.00
|
58.00
|
28.56
|
220
|
|
1/8/2015
|
+2.00 / +3.77%
|
54.50
|
55.00
|
54.50
|
55.00
|
55.00
|
27.08
|
92,420
|
|
1/7/2015
|
-0.50 / -0.93%
|
54.50
|
56.00
|
53.00
|
53.00
|
53.00
|
26.10
|
17,750
|
|
1/6/2015
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.50
|
26.34
|
420
|
|
1/5/2015
|
+1.00 / +1.90%
|
52.50
|
53.50
|
52.50
|
53.50
|
53.50
|
26.34
|
4,090
|
|
12/31/2014
|
+0.50 / +0.96%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.50
|
25.85
|
50
|
|
12/30/2014
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
52.00
|
52.00
|
25.60
|
490
|
|
12/29/2014
|
+0.50 / +0.97%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.00
|
25.60
|
1,710
|
|
12/26/2014
|
+1.00 / +1.98%
|
50.50
|
51.50
|
50.50
|
51.50
|
51.50
|
25.36
|
3,050
|
|
12/25/2014
|
-1.50 / -2.88%
|
53.00
|
53.50
|
50.50
|
50.50
|
50.50
|
24.86
|
960
|
|
12/24/2014
|
-1.00 / -1.89%
|
51.50
|
53.00
|
50.00
|
52.00
|
52.00
|
25.60
|
2,760
|
|
12/23/2014
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
26.10
|
1,200
|
|
12/22/2014
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.00
|
54.00
|
54.00
|
26.59
|
110
|
|
12/19/2014
|
-0.50 / -0.92%
|
52.00
|
54.00
|
51.50
|
54.00
|
54.00
|
26.59
|
5,890
|
|
12/18/2014
|
+1.50 / +2.83%
|
50.50
|
54.50
|
50.00
|
54.50
|
54.50
|
26.83
|
3,010
|
|
12/17/2014
|
+1.50 / +2.91%
|
55.00
|
55.00
|
50.50
|
53.00
|
53.00
|
26.10
|
6,320
|
|
12/16/2014
|
-3.50 / -6.36%
|
52.00
|
58.00
|
51.50
|
51.50
|
51.50
|
25.36
|
4,400
|
|
12/15/2014
|
0.00 / 0.00%
|
53.00
|
55.00
|
51.50
|
55.00
|
55.00
|
27.08
|
2,840
|
|
12/12/2014
|
0.00 / 0.00%
|
53.00
|
55.00
|
53.00
|
55.00
|
55.00
|
27.08
|
2,020
|
|
12/11/2014
|
0.00 / 0.00%
|
53.00
|
55.00
|
52.50
|
55.00
|
55.00
|
27.08
|
1,260
|
|
12/10/2014
|
0.00 / 0.00%
|
58.00
|
58.00
|
55.00
|
55.00
|
55.00
|
27.08
|
860
|
|
12/9/2014
|
-4.00 / -6.78%
|
55.50
|
55.50
|
55.00
|
55.00
|
55.00
|
27.08
|
10,080
|
|
12/8/2014
|
-0.50 / -0.84%
|
59.00
|
63.00
|
55.50
|
59.00
|
59.00
|
29.05
|
1,210
|
|
|