|
Closing price on 1/6/2021
|
|
| Open |
30.50 |
| High |
31.20 |
| Low |
30.50 |
| Volume |
14,100 |
| Split-adjusted Price |
24.84 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2021
|
+0.20 / +0.65%
|
30.50
|
31.20
|
30.50
|
31.20
|
30.80
|
24.84
|
14,100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
1,600
|
|
|
1/4/2021
|
-0.90 / -2.82%
|
30.10
|
31.00
|
30.10
|
31.00
|
30.93
|
24.68
|
9,700
|
|
|
12/31/2020
|
+0.90 / +2.90%
|
30.95
|
32.50
|
30.50
|
31.90
|
31.04
|
25.39
|
3,920
|
|
|
12/30/2020
|
0.00 / 0.00%
|
30.65
|
31.00
|
30.65
|
31.00
|
30.99
|
24.68
|
3,660
|
|
|
12/29/2020
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.60
|
31.00
|
30.99
|
24.68
|
2,200
|
|
|
12/28/2020
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.80
|
31.00
|
30.90
|
24.68
|
5,100
|
|
|
12/25/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
2,490
|
|
|
12/24/2020
|
-0.10 / -0.32%
|
31.95
|
31.95
|
31.00
|
31.00
|
31.63
|
24.68
|
30
|
|
|
12/23/2020
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.08
|
24.76
|
470
|
|
|
12/22/2020
|
-0.40 / -1.27%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
3,330
|
|
|
12/21/2020
|
-0.05 / -0.16%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.18
|
25.00
|
440
|
|
|
12/18/2020
|
+0.45 / +1.45%
|
31.50
|
31.50
|
30.70
|
31.45
|
31.26
|
25.04
|
40
|
|
|
12/17/2020
|
+0.45 / +1.47%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
60
|
|
|
12/16/2020
|
0.00 / 0.00%
|
30.55
|
30.55
|
30.55
|
30.55
|
30.55
|
24.32
|
10
|
|
|
12/15/2020
|
-0.45 / -1.45%
|
31.50
|
32.00
|
30.10
|
30.55
|
31.83
|
24.32
|
760
|
|
|
12/14/2020
|
+0.90 / +2.99%
|
29.90
|
31.00
|
29.90
|
31.00
|
30.77
|
24.68
|
130
|
|
|
12/11/2020
|
-0.90 / -2.90%
|
31.00
|
31.00
|
30.10
|
30.10
|
30.76
|
23.96
|
1,360
|
|
|
12/10/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
0
|
|
|
12/9/2020
|
+0.50 / +1.64%
|
30.60
|
31.00
|
30.60
|
31.00
|
30.98
|
24.68
|
990
|
|
|
12/8/2020
|
-0.50 / -1.61%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
24.28
|
90
|
|
|
12/7/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
70
|
|
|
12/4/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
710
|
|
|
12/3/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
50
|
|
|
12/2/2020
|
-0.10 / -0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
760
|
|
|
12/1/2020
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
24.76
|
10
|
|
|
11/30/2020
|
-0.90 / -2.81%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.92
|
24.76
|
110
|
|
|
11/27/2020
|
+1.00 / +3.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
740
|
|
|
11/26/2020
|
-0.60 / -1.90%
|
31.60
|
31.60
|
30.55
|
31.00
|
31.09
|
24.68
|
1,220
|
|
|
11/25/2020
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.00
|
31.60
|
31.11
|
25.15
|
120
|
|
|