|
Closing price on 1/7/2009
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.70 |
| Volume |
20,380 |
| Split-adjusted Price |
3.48 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/3/2008
|
0.00 / 0.00%
|
23.10
|
24.00
|
23.10
|
23.50
|
23.50
|
3.31
|
57,960
|
|
|
12/2/2008
|
-0.10 / -0.42%
|
23.10
|
24.00
|
23.10
|
23.50
|
23.50
|
3.31
|
64,120
|
|
|
12/1/2008
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.60
|
3.33
|
15,200
|
|
|
11/28/2008
|
-1.10 / -4.40%
|
24.10
|
25.00
|
23.90
|
23.90
|
23.90
|
3.37
|
50,700
|
|
|
11/27/2008
|
-1.10 / -4.21%
|
25.10
|
26.00
|
25.00
|
25.00
|
25.00
|
3.52
|
21,300
|
|
|
11/26/2008
|
-1.20 / -4.40%
|
27.60
|
27.60
|
26.00
|
26.10
|
26.10
|
3.68
|
10,860
|
|
|