|
Closing price on 1/7/2016
|
|
| Open |
48.40 |
| High |
48.40 |
| Low |
47.50 |
| Volume |
10,930 |
| Split-adjusted Price |
26.55 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2015
|
-1.70 / -3.30%
|
49.70
|
51.00
|
48.00
|
49.80
|
48.51
|
27.37
|
5,710
|
|
|
12/11/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
28.31
|
0
|
|
|
12/10/2015
|
+1.60 / +3.21%
|
50.00
|
51.50
|
50.00
|
51.50
|
50.00
|
28.31
|
40
|
|
|
12/9/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
47.50
|
49.90
|
47.62
|
27.43
|
210
|
|
|
12/8/2015
|
-2.10 / -4.04%
|
52.00
|
52.50
|
49.00
|
49.90
|
49.29
|
27.43
|
5,620
|
|
|
12/7/2015
|
+1.00 / +1.96%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
28.58
|
10
|
|
|
12/4/2015
|
-1.50 / -2.86%
|
49.50
|
52.50
|
49.00
|
51.00
|
49.71
|
28.03
|
8,530
|
|
|
12/3/2015
|
0.00 / 0.00%
|
51.00
|
52.50
|
50.00
|
52.50
|
50.00
|
28.86
|
560
|
|
|
12/2/2015
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
28.86
|
530
|
|
|
12/1/2015
|
+0.50 / +0.96%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
28.86
|
10
|
|
|
11/30/2015
|
-0.50 / -0.95%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
28.58
|
20
|
|
|
11/27/2015
|
-0.50 / -0.94%
|
51.50
|
52.50
|
51.00
|
52.50
|
51.82
|
28.86
|
3,030
|
|
|
11/26/2015
|
+0.50 / +0.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
29.13
|
10
|
|
|