Closing price on 1/5/2018
|
|
Open |
30.90 |
High |
31.50 |
Low |
29.40 |
Volume |
320 |
Split-adjusted Price |
19.77 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2018
|
-0.20 / -0.63%
|
30.90
|
31.50
|
29.40
|
31.30
|
31.25
|
19.77
|
320
|
|
1/4/2018
|
+0.60 / +1.94%
|
31.00
|
32.00
|
28.85
|
31.50
|
30.77
|
19.90
|
35,561
|
|
1/3/2018
|
-0.10 / -0.32%
|
28.85
|
31.00
|
28.85
|
30.90
|
29.05
|
19.52
|
36,261
|
|
1/2/2018
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.58
|
190
|
|
12/29/2017
|
+1.00 / +3.45%
|
29.00
|
30.40
|
28.70
|
30.00
|
29.09
|
18.95
|
4,950
|
|
12/28/2017
|
-0.20 / -0.68%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.32
|
190
|
|
12/27/2017
|
+0.55 / +1.92%
|
29.00
|
29.20
|
28.80
|
29.20
|
29.05
|
18.44
|
630
|
|
12/26/2017
|
-0.10 / -0.35%
|
28.70
|
29.00
|
28.65
|
28.65
|
28.70
|
18.10
|
16,690
|
|
12/25/2017
|
-0.05 / -0.17%
|
27.30
|
28.75
|
27.30
|
28.75
|
28.03
|
18.16
|
190
|
|
12/22/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
18.19
|
210
|
|
12/21/2017
|
+0.65 / +2.31%
|
28.80
|
28.80
|
28.10
|
28.80
|
28.10
|
18.19
|
3,060
|
|
12/20/2017
|
-0.65 / -2.26%
|
28.50
|
28.80
|
28.10
|
28.15
|
28.41
|
17.78
|
880
|
|
12/19/2017
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
18.19
|
50
|
|
12/18/2017
|
-0.20 / -0.69%
|
28.00
|
28.90
|
28.00
|
28.90
|
28.45
|
18.25
|
260
|
|
12/15/2017
|
+0.30 / +1.04%
|
29.00
|
29.50
|
28.80
|
29.10
|
28.93
|
18.38
|
5,150
|
|
12/14/2017
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.00
|
28.80
|
28.07
|
18.19
|
4,240
|
|
12/13/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
18.19
|
810
|
|
12/12/2017
|
+0.30 / +1.05%
|
28.50
|
29.00
|
28.50
|
28.80
|
28.70
|
18.19
|
570
|
|
12/11/2017
|
-0.50 / -1.72%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.64
|
18.00
|
2,060
|
|
12/8/2017
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.90
|
29.00
|
28.95
|
18.32
|
1,030
|
|
12/7/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.32
|
10
|
|
12/6/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.95
|
18.32
|
1,030
|
|
12/5/2017
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.20
|
29.00
|
28.31
|
18.32
|
8,300
|
|
12/4/2017
|
-0.10 / -0.34%
|
29.10
|
29.10
|
28.50
|
29.00
|
28.57
|
18.32
|
2,240
|
|
12/1/2017
|
-0.20 / -0.68%
|
29.10
|
29.10
|
29.00
|
29.10
|
29.01
|
18.38
|
6,550
|
|
11/30/2017
|
+0.80 / +2.81%
|
28.70
|
29.30
|
28.00
|
29.30
|
28.72
|
18.51
|
3,070
|
|
11/29/2017
|
-0.10 / -0.35%
|
28.80
|
28.80
|
27.80
|
28.50
|
28.63
|
18.00
|
880
|
|
11/28/2017
|
+0.15 / +0.53%
|
28.90
|
28.90
|
27.50
|
28.60
|
28.34
|
18.06
|
5,810
|
|
11/27/2017
|
-0.25 / -0.87%
|
27.50
|
29.30
|
27.50
|
28.45
|
28.27
|
17.97
|
2,540
|
|
11/24/2017
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
18.13
|
0
|
|
|