Closing price on 10/23/2015
|
|
Open |
53.50 |
High |
53.50 |
Low |
53.00 |
Volume |
3,420 |
Split-adjusted Price |
28.62 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2015
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.38
|
28.62
|
3,420
|
|
10/22/2015
|
0.00 / 0.00%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.43
|
28.62
|
2,040
|
|
10/21/2015
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.50
|
53.50
|
52.82
|
28.62
|
3,010
|
|
10/20/2015
|
+0.50 / +0.94%
|
52.50
|
53.50
|
52.50
|
53.50
|
52.63
|
28.62
|
950
|
|
10/19/2015
|
0.00 / 0.00%
|
54.00
|
54.00
|
52.00
|
53.00
|
52.66
|
28.35
|
2,070
|
|
10/16/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
53.00
|
52.91
|
28.35
|
3,610
|
|
10/15/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.50
|
53.00
|
52.94
|
28.35
|
1,190
|
|
10/14/2015
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
53.00
|
52.50
|
28.35
|
5,020
|
|
10/13/2015
|
+1.00 / +1.92%
|
52.00
|
53.00
|
52.00
|
53.00
|
52.40
|
28.35
|
8,130
|
|
10/12/2015
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.27
|
27.82
|
20,890
|
|
10/9/2015
|
-0.50 / -0.95%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
27.82
|
4,790
|
|
10/8/2015
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.50
|
52.50
|
51.93
|
28.09
|
2,330
|
|
10/7/2015
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.50
|
52.50
|
52.34
|
28.09
|
2,350
|
|
10/6/2015
|
+0.50 / +0.96%
|
51.50
|
52.50
|
51.50
|
52.50
|
52.00
|
28.09
|
10,750
|
|
10/5/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.74
|
27.82
|
2,010
|
|
10/2/2015
|
+1.50 / +2.97%
|
51.50
|
52.00
|
50.50
|
52.00
|
51.07
|
27.82
|
13,120
|
|
10/1/2015
|
-1.50 / -2.88%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.57
|
27.02
|
1,740
|
|
9/30/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
27.82
|
20
|
|
9/29/2015
|
0.00 / 0.00%
|
50.50
|
52.00
|
48.40
|
52.00
|
49.50
|
27.82
|
1,010
|
|
9/28/2015
|
+0.50 / +0.97%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.75
|
27.82
|
1,010
|
|
9/25/2015
|
-0.50 / -0.96%
|
51.50
|
52.00
|
51.00
|
51.50
|
51.09
|
27.55
|
1,840
|
|
9/24/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
27.82
|
270
|
|
9/23/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
27.82
|
400
|
|
9/22/2015
|
-0.50 / -0.95%
|
52.00
|
52.00
|
51.50
|
52.00
|
51.67
|
27.82
|
600
|
|
9/21/2015
|
-1.00 / -1.87%
|
52.50
|
52.50
|
52.00
|
52.50
|
52.17
|
28.09
|
2,070
|
|
9/18/2015
|
-0.50 / -0.93%
|
52.00
|
53.50
|
52.00
|
53.50
|
52.38
|
28.62
|
210
|
|
9/17/2015
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
28.89
|
0
|
|
9/16/2015
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
28.89
|
0
|
|
9/15/2015
|
+2.00 / +3.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
28.89
|
10
|
|
9/14/2015
|
-2.00 / -3.70%
|
52.00
|
54.00
|
52.00
|
52.00
|
52.63
|
27.82
|
193,520
|
|
|