Closing price on 10/25/2017
|
|
Open |
31.80 |
High |
31.80 |
Low |
30.95 |
Volume |
30 |
Split-adjusted Price |
19.55 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2017
|
+1.05 / +3.51%
|
31.80
|
31.80
|
30.95
|
30.95
|
31.38
|
19.55
|
30
|
|
10/24/2017
|
-1.30 / -4.17%
|
32.50
|
32.50
|
29.05
|
29.90
|
29.31
|
18.88
|
7,950
|
|
10/23/2017
|
-2.30 / -6.87%
|
32.50
|
32.55
|
31.20
|
31.20
|
31.41
|
19.71
|
8,660
|
|
10/20/2017
|
0.00 / 0.00%
|
33.50
|
33.90
|
32.70
|
33.50
|
32.82
|
21.16
|
1,310
|
|
10/19/2017
|
0.00 / 0.00%
|
33.50
|
34.50
|
33.50
|
33.50
|
33.75
|
21.16
|
460
|
|
10/18/2017
|
0.00 / 0.00%
|
34.50
|
34.50
|
32.60
|
33.50
|
33.33
|
21.16
|
90
|
|
10/17/2017
|
+0.50 / +1.52%
|
32.50
|
33.50
|
32.50
|
33.50
|
33.00
|
21.16
|
280
|
|
10/16/2017
|
+0.15 / +0.46%
|
33.40
|
33.40
|
32.75
|
33.00
|
33.14
|
20.84
|
1,110
|
|
10/13/2017
|
-0.15 / -0.45%
|
33.00
|
33.00
|
32.50
|
32.85
|
32.84
|
20.75
|
1,030
|
|
10/12/2017
|
+0.20 / +0.61%
|
33.35
|
33.35
|
32.05
|
33.00
|
33.33
|
20.84
|
690
|
|
10/11/2017
|
-0.50 / -1.50%
|
32.30
|
33.25
|
32.30
|
32.80
|
32.52
|
20.72
|
1,230
|
|
10/10/2017
|
-0.75 / -2.20%
|
31.70
|
33.60
|
31.70
|
33.30
|
32.73
|
21.03
|
330
|
|
10/9/2017
|
+1.55 / +4.77%
|
34.50
|
34.50
|
30.25
|
34.05
|
30.86
|
21.51
|
8,340
|
|
10/6/2017
|
-2.40 / -6.88%
|
33.95
|
34.80
|
32.50
|
32.50
|
32.72
|
20.53
|
4,890
|
|
10/5/2017
|
0.00 / 0.00%
|
35.40
|
35.40
|
32.50
|
34.90
|
32.95
|
22.04
|
1,730
|
|
10/4/2017
|
-0.35 / -0.99%
|
34.90
|
34.90
|
34.65
|
34.90
|
34.84
|
22.04
|
210
|
|
10/3/2017
|
+0.60 / +1.73%
|
35.25
|
35.25
|
35.25
|
35.25
|
35.25
|
22.26
|
20
|
|
10/2/2017
|
+1.15 / +3.43%
|
34.75
|
34.75
|
33.45
|
34.65
|
34.40
|
21.88
|
40
|
|
9/29/2017
|
-1.45 / -4.15%
|
34.10
|
35.10
|
33.00
|
33.50
|
33.47
|
21.16
|
2,450
|
|
9/28/2017
|
0.00 / 0.00%
|
34.20
|
34.95
|
33.55
|
34.95
|
34.41
|
22.07
|
210
|
|
9/27/2017
|
+1.15 / +3.40%
|
33.80
|
34.95
|
33.80
|
34.95
|
34.38
|
22.07
|
530
|
|
9/26/2017
|
-1.60 / -4.52%
|
35.40
|
35.40
|
33.80
|
33.80
|
34.60
|
21.35
|
240
|
|
9/25/2017
|
-0.10 / -0.28%
|
35.50
|
35.50
|
33.85
|
35.40
|
35.06
|
22.36
|
420
|
|
9/22/2017
|
+0.55 / +1.57%
|
34.05
|
35.65
|
33.85
|
35.50
|
34.51
|
22.42
|
1,420
|
|
9/21/2017
|
-0.20 / -0.57%
|
35.85
|
35.85
|
34.00
|
34.95
|
34.50
|
22.07
|
2,290
|
|
9/20/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
35.15
|
35.15
|
35.90
|
22.20
|
390
|
|
9/19/2017
|
-0.05 / -0.14%
|
34.10
|
35.20
|
34.10
|
35.15
|
34.64
|
22.20
|
540
|
|
9/18/2017
|
0.00 / 0.00%
|
35.80
|
35.80
|
34.50
|
35.20
|
35.33
|
22.23
|
1,510
|
|
9/15/2017
|
-0.75 / -2.09%
|
34.80
|
35.20
|
34.10
|
35.20
|
34.78
|
22.23
|
1,610
|
|
9/14/2017
|
0.00 / 0.00%
|
35.95
|
35.95
|
35.90
|
35.95
|
35.94
|
22.71
|
50
|
|
|