|
Closing price on 10/31/2008
|
|
| Open |
25.80 |
| High |
26.90 |
| Low |
25.80 |
| Volume |
50,710 |
| Split-adjusted Price |
3.79 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2008
|
+1.00 / +3.86%
|
25.80
|
26.90
|
25.80
|
26.90
|
26.90
|
3.79
|
50,710
|
|
|
10/30/2008
|
-1.10 / -4.07%
|
25.80
|
28.00
|
25.80
|
25.90
|
25.90
|
3.65
|
36,500
|
|
|
10/29/2008
|
+0.70 / +2.66%
|
27.60
|
27.60
|
26.70
|
27.00
|
27.00
|
3.80
|
37,290
|
|
|
10/28/2008
|
-1.30 / -4.71%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
3.71
|
44,460
|
|
|
10/27/2008
|
-1.40 / -4.83%
|
27.70
|
27.70
|
27.60
|
27.60
|
27.60
|
3.89
|
42,610
|
|
|
10/24/2008
|
-0.50 / -1.69%
|
28.60
|
29.50
|
28.60
|
29.00
|
29.00
|
4.09
|
6,990
|
|
|
10/23/2008
|
-1.50 / -4.84%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
4.16
|
33,680
|
|
|
10/22/2008
|
+0.50 / +1.64%
|
31.00
|
31.50
|
29.10
|
31.00
|
31.00
|
4.37
|
7,820
|
|
|
10/21/2008
|
+0.10 / +0.33%
|
30.40
|
31.40
|
30.40
|
30.50
|
30.50
|
4.30
|
17,990
|
|
|
10/20/2008
|
-1.60 / -5.00%
|
32.00
|
32.00
|
30.40
|
30.40
|
30.40
|
4.28
|
4,560
|
|
|
10/17/2008
|
+0.70 / +2.24%
|
32.50
|
32.50
|
31.30
|
32.00
|
32.00
|
4.51
|
2,410
|
|
|
10/16/2008
|
-1.60 / -4.86%
|
31.40
|
32.50
|
31.30
|
31.30
|
31.30
|
4.41
|
6,050
|
|
|
10/15/2008
|
+1.00 / +3.13%
|
33.20
|
33.20
|
31.90
|
32.90
|
32.90
|
4.64
|
40,690
|
|
|
10/14/2008
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
4.50
|
85,220
|
|
|
10/13/2008
|
0.00 / 0.00%
|
31.60
|
31.60
|
30.40
|
30.40
|
30.40
|
4.28
|
7,770
|
|
|
10/10/2008
|
-1.60 / -5.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
4.28
|
8,950
|
|
|
10/9/2008
|
0.00 / 0.00%
|
32.00
|
33.30
|
31.00
|
32.00
|
32.00
|
4.51
|
6,850
|
|
|
10/8/2008
|
-0.70 / -2.14%
|
31.30
|
32.00
|
31.10
|
32.00
|
32.00
|
4.51
|
10,140
|
|
|
10/7/2008
|
-1.70 / -4.94%
|
32.70
|
32.80
|
32.70
|
32.70
|
32.70
|
4.61
|
28,120
|
|
|
10/6/2008
|
-0.60 / -1.71%
|
34.00
|
34.40
|
33.30
|
34.40
|
34.40
|
4.85
|
16,470
|
|
|
10/3/2008
|
0.00 / 0.00%
|
34.50
|
35.10
|
34.50
|
35.00
|
35.00
|
4.93
|
20,350
|
|
|
10/2/2008
|
+1.00 / +2.94%
|
34.70
|
35.00
|
34.70
|
35.00
|
35.00
|
4.93
|
9,200
|
|
|
10/1/2008
|
-1.10 / -3.13%
|
34.40
|
35.00
|
34.00
|
34.00
|
34.00
|
4.79
|
14,930
|
|
|
9/30/2008
|
-1.80 / -4.88%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
4.95
|
10,620
|
|
|
9/29/2008
|
-0.10 / -0.27%
|
35.70
|
37.00
|
35.20
|
36.90
|
36.90
|
5.20
|
30,660
|
|
|
9/26/2008
|
+0.50 / +1.37%
|
38.30
|
38.30
|
35.00
|
37.00
|
37.00
|
5.21
|
18,170
|
|
|
9/25/2008
|
+0.50 / +1.39%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.50
|
5.14
|
7,660
|
|
|
9/24/2008
|
+0.70 / +1.98%
|
36.80
|
36.80
|
35.30
|
36.00
|
36.00
|
5.07
|
6,630
|
|
|
9/23/2008
|
-1.80 / -4.85%
|
35.30
|
37.10
|
35.30
|
35.30
|
35.30
|
4.97
|
28,300
|
|
|
9/22/2008
|
+1.70 / +4.80%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
5.23
|
11,700
|
|
|