|
Closing price on 1/26/2016
|
|
| Open |
47.00 |
| High |
47.50 |
| Low |
47.00 |
| Volume |
20 |
| Split-adjusted Price |
26.11 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2016
|
0.00 / 0.00%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.25
|
26.11
|
20
|
|
|
1/25/2016
|
+0.50 / +1.06%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.75
|
26.11
|
2,360
|
|
|
1/22/2016
|
-0.40 / -0.84%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
25.84
|
710
|
|
|
1/21/2016
|
0.00 / 0.00%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
26.06
|
2,000
|
|
|
1/20/2016
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
26.06
|
660
|
|
|
1/19/2016
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
26.11
|
1,000
|
|
|
1/18/2016
|
-0.50 / -1.04%
|
47.80
|
47.80
|
46.80
|
47.50
|
47.41
|
26.11
|
11,110
|
|
|
1/15/2016
|
0.00 / 0.00%
|
47.40
|
48.00
|
47.00
|
48.00
|
47.03
|
26.39
|
3,010
|
|
|
1/14/2016
|
0.00 / 0.00%
|
48.40
|
48.40
|
47.00
|
48.00
|
47.23
|
26.39
|
2,560
|
|
|
1/13/2016
|
+0.50 / +1.05%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
26.39
|
10
|
|
|
1/12/2016
|
-0.30 / -0.63%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.62
|
26.11
|
5,250
|
|
|
1/11/2016
|
-0.50 / -1.04%
|
47.50
|
48.00
|
47.50
|
47.80
|
47.51
|
26.28
|
2,610
|
|
|
1/8/2016
|
0.00 / 0.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
26.55
|
0
|
|
|
1/7/2016
|
-0.10 / -0.21%
|
48.40
|
48.40
|
47.50
|
48.30
|
47.76
|
26.55
|
10,930
|
|
|
1/6/2016
|
-0.10 / -0.21%
|
48.00
|
48.40
|
48.00
|
48.40
|
48.20
|
26.61
|
260
|
|
|
1/5/2016
|
0.00 / 0.00%
|
47.50
|
48.50
|
47.50
|
48.50
|
47.62
|
26.66
|
8,840
|
|
|
1/4/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.00
|
48.50
|
47.61
|
26.66
|
6,280
|
|
|
12/31/2015
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.90
|
48.50
|
48.15
|
26.66
|
1,620
|
|
|
12/30/2015
|
+0.30 / +0.62%
|
48.80
|
48.80
|
48.50
|
48.50
|
48.65
|
26.66
|
80
|
|
|
12/29/2015
|
+0.20 / +0.42%
|
47.30
|
48.20
|
47.30
|
48.20
|
48.08
|
26.50
|
4,160
|
|
|
12/28/2015
|
-1.00 / -2.04%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
26.39
|
1,240
|
|
|
12/25/2015
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
26.94
|
200
|
|
|
12/24/2015
|
+1.10 / +2.30%
|
47.80
|
49.50
|
47.80
|
49.00
|
48.53
|
26.94
|
140
|
|
|
12/23/2015
|
-0.10 / -0.21%
|
49.00
|
49.00
|
46.80
|
47.90
|
47.13
|
26.33
|
6,620
|
|
|
12/22/2015
|
-0.50 / -1.03%
|
48.00
|
48.40
|
47.90
|
48.00
|
48.00
|
26.39
|
1,110
|
|
|
12/21/2015
|
-1.50 / -3.00%
|
48.50
|
49.50
|
48.00
|
48.50
|
48.10
|
26.66
|
4,470
|
|
|
12/18/2015
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.48
|
100
|
|
|
12/17/2015
|
+0.10 / +0.20%
|
49.00
|
50.00
|
48.50
|
50.00
|
48.68
|
27.48
|
1,890
|
|
|
12/16/2015
|
+1.10 / +2.25%
|
51.00
|
51.00
|
48.40
|
49.90
|
48.67
|
27.43
|
3,760
|
|
|
12/15/2015
|
-1.00 / -2.01%
|
49.10
|
50.00
|
48.40
|
48.80
|
49.11
|
26.83
|
1,690
|
|
|