Closing price on 10/10/2014
|
|
Open |
52.00 |
High |
52.50 |
Low |
52.00 |
Volume |
1,630 |
Split-adjusted Price |
25.12 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2014
|
+0.50 / +0.96%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.50
|
25.12
|
1,630
|
|
10/9/2014
|
+0.50 / +0.97%
|
51.50
|
52.00
|
51.50
|
52.00
|
52.00
|
24.88
|
4,690
|
|
10/8/2014
|
+1.00 / +1.98%
|
50.50
|
52.00
|
50.50
|
51.50
|
51.50
|
24.64
|
8,750
|
|
10/7/2014
|
-2.00 / -3.81%
|
51.50
|
51.50
|
50.50
|
50.50
|
50.50
|
24.16
|
1,050
|
|
10/6/2014
|
+1.00 / +1.94%
|
50.50
|
52.50
|
50.50
|
52.50
|
52.50
|
25.12
|
770
|
|
10/3/2014
|
-1.00 / -1.90%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
24.64
|
1,020
|
|
10/2/2014
|
-0.50 / -0.94%
|
52.00
|
52.50
|
51.00
|
52.50
|
52.50
|
25.12
|
4,460
|
|
10/1/2014
|
-1.00 / -1.85%
|
51.00
|
54.00
|
51.00
|
53.00
|
53.00
|
25.36
|
320
|
|
9/30/2014
|
0.00 / 0.00%
|
51.00
|
54.00
|
51.00
|
54.00
|
54.00
|
25.84
|
1,270
|
|
9/29/2014
|
+3.00 / +5.88%
|
50.00
|
54.50
|
50.00
|
54.00
|
54.00
|
25.84
|
730
|
|
9/26/2014
|
+0.50 / +0.99%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
24.40
|
1,400
|
|
9/25/2014
|
-0.50 / -0.98%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.50
|
24.16
|
2,180
|
|
9/24/2014
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
24.40
|
1,010
|
|
9/23/2014
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
51.00
|
51.00
|
24.40
|
1,000
|
|
9/22/2014
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.50
|
51.00
|
51.00
|
24.40
|
1,690
|
|
9/19/2014
|
-0.50 / -0.98%
|
51.00
|
51.00
|
49.10
|
50.50
|
50.50
|
24.16
|
1,190
|
|
9/18/2014
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
24.40
|
10
|
|
9/17/2014
|
0.00 / 0.00%
|
49.00
|
51.00
|
49.00
|
51.00
|
51.00
|
24.40
|
310
|
|
9/16/2014
|
+0.50 / +0.99%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
24.40
|
2,300
|
|
9/15/2014
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
24.16
|
10
|
|
9/12/2014
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
24.16
|
3,260
|
|
9/11/2014
|
+0.50 / +1.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
24.16
|
10
|
|
9/10/2014
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
23.92
|
0
|
|
9/9/2014
|
-1.00 / -1.96%
|
49.50
|
50.00
|
49.50
|
50.00
|
50.00
|
23.92
|
840
|
|
9/8/2014
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
24.40
|
3,410
|
|
9/5/2014
|
+0.50 / +0.99%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
24.40
|
840
|
|
9/4/2014
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
24.16
|
6,090
|
|
9/3/2014
|
+0.50 / +1.00%
|
49.50
|
51.50
|
48.10
|
50.50
|
50.50
|
24.16
|
5,720
|
|
8/29/2014
|
+0.50 / +1.01%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
23.92
|
2,230
|
|
8/28/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
23.68
|
0
|
|
|