Closing price on 10/31/2014
|
|
Open |
52.00 |
High |
53.00 |
Low |
52.00 |
Volume |
3,210 |
Split-adjusted Price |
26.10 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2014
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
53.00
|
53.00
|
26.10
|
3,210
|
|
10/30/2014
|
0.00 / 0.00%
|
50.00
|
53.00
|
50.00
|
53.00
|
53.00
|
26.10
|
20
|
|
10/29/2014
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.50
|
53.00
|
53.00
|
26.10
|
3,280
|
|
10/28/2014
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
25.85
|
5,340
|
|
10/27/2014
|
+0.50 / +0.96%
|
52.00
|
52.50
|
50.00
|
52.50
|
52.50
|
25.85
|
780
|
|
10/24/2014
|
-0.50 / -0.95%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
25.60
|
920
|
|
10/23/2014
|
-0.50 / -0.94%
|
52.00
|
52.50
|
50.00
|
52.50
|
52.50
|
25.85
|
3,000
|
|
10/22/2014
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
25.36
|
100
|
|
10/21/2014
|
-0.50 / -0.93%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
25.36
|
790
|
|
10/20/2014
|
+0.50 / +0.94%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.50
|
25.60
|
4,160
|
|
10/17/2014
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
25.36
|
0
|
|
10/16/2014
|
0.00 / 0.00%
|
52.00
|
53.00
|
51.00
|
53.00
|
53.00
|
25.36
|
320
|
|
10/15/2014
|
0.00 / 0.00%
|
54.50
|
54.50
|
53.00
|
53.00
|
53.00
|
25.36
|
1,320
|
|
10/14/2014
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
25.36
|
2,120
|
|
10/13/2014
|
+0.50 / +0.95%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
25.36
|
2,180
|
|
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
|
|
|