|
Closing price on 10/25/2016
|
|
| Open |
43.15 |
| High |
45.50 |
| Low |
43.15 |
| Volume |
70 |
| Split-adjusted Price |
24.81 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
-0.80 / -1.75%
|
43.15
|
45.50
|
43.15
|
45.00
|
44.20
|
24.81
|
70
|
|
|
10/24/2016
|
-0.10 / -0.22%
|
45.00
|
45.80
|
45.00
|
45.80
|
45.40
|
25.25
|
130
|
|
|
10/21/2016
|
-0.35 / -0.76%
|
45.90
|
45.90
|
45.00
|
45.90
|
45.83
|
25.31
|
240
|
|
|
10/20/2016
|
+0.25 / +0.54%
|
46.30
|
46.30
|
46.00
|
46.25
|
46.21
|
25.50
|
50
|
|
|
10/19/2016
|
-0.40 / -0.86%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
25.36
|
560
|
|
|
10/18/2016
|
0.00 / 0.00%
|
46.40
|
46.40
|
45.00
|
46.40
|
46.38
|
25.58
|
690
|
|
|
10/17/2016
|
+0.50 / +1.09%
|
47.70
|
47.70
|
44.30
|
46.40
|
46.53
|
25.58
|
80
|
|
|
10/14/2016
|
-0.10 / -0.22%
|
43.60
|
46.90
|
43.60
|
45.90
|
44.37
|
25.31
|
1,430
|
|
|
10/13/2016
|
0.00 / 0.00%
|
46.90
|
46.90
|
42.80
|
46.00
|
43.07
|
25.36
|
5,340
|
|
|
10/12/2016
|
+0.05 / +0.11%
|
48.20
|
48.20
|
44.00
|
46.00
|
44.36
|
25.36
|
6,740
|
|
|
10/11/2016
|
-1.00 / -2.13%
|
46.50
|
46.50
|
45.00
|
45.95
|
45.99
|
25.33
|
40
|
|
|
10/10/2016
|
+0.35 / +0.75%
|
45.50
|
46.95
|
45.50
|
46.95
|
45.54
|
25.89
|
1,010
|
|
|
10/7/2016
|
+0.30 / +0.65%
|
48.00
|
48.00
|
46.00
|
46.60
|
46.67
|
25.69
|
150
|
|
|
10/6/2016
|
0.00 / 0.00%
|
45.50
|
46.30
|
45.50
|
46.30
|
45.90
|
25.53
|
5,020
|
|
|
10/5/2016
|
-0.10 / -0.22%
|
49.00
|
49.00
|
43.30
|
46.30
|
45.40
|
25.53
|
1,740
|
|
|
10/4/2016
|
-0.10 / -0.22%
|
46.00
|
46.40
|
45.00
|
46.40
|
45.95
|
25.58
|
1,030
|
|
|
10/3/2016
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
25.64
|
0
|
|
|
9/30/2016
|
-0.20 / -0.43%
|
46.40
|
46.50
|
46.40
|
46.50
|
46.43
|
25.64
|
560
|
|
|
9/29/2016
|
0.00 / 0.00%
|
47.90
|
47.90
|
45.00
|
46.70
|
46.88
|
25.75
|
3,580
|
|
|
9/28/2016
|
-0.05 / -0.11%
|
44.00
|
46.70
|
44.00
|
46.70
|
46.01
|
25.75
|
1,630
|
|
|
9/27/2016
|
-0.05 / -0.11%
|
46.75
|
46.75
|
46.75
|
46.75
|
46.75
|
25.78
|
510
|
|
|
9/26/2016
|
+0.30 / +0.65%
|
46.00
|
46.80
|
46.00
|
46.80
|
46.02
|
25.80
|
25,880
|
|
|
9/23/2016
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
25.64
|
10
|
|
|
9/22/2016
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.05
|
46.50
|
46.68
|
25.64
|
8,290
|
|
|
9/21/2016
|
-0.50 / -1.05%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
25.91
|
2,500
|
|
|
9/20/2016
|
-0.40 / -0.84%
|
47.00
|
47.90
|
47.00
|
47.50
|
47.03
|
26.19
|
2,020
|
|
|
9/19/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
47.90
|
47.73
|
26.41
|
2,030
|
|
|
9/16/2016
|
0.00 / 0.00%
|
47.85
|
47.90
|
47.85
|
47.90
|
47.88
|
26.41
|
1,000
|
|
|
9/15/2016
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
26.41
|
1,010
|
|
|
9/14/2016
|
+1.50 / +3.23%
|
46.60
|
48.00
|
46.00
|
48.00
|
46.60
|
26.46
|
2,060
|
|
|