|
Closing price on 10/6/2016
|
|
| Open |
45.50 |
| High |
46.30 |
| Low |
45.50 |
| Volume |
5,020 |
| Split-adjusted Price |
27.22 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2016
|
0.00 / 0.00%
|
45.50
|
46.30
|
45.50
|
46.30
|
45.90
|
27.22
|
5,020
|
|
|
10/5/2016
|
-0.10 / -0.22%
|
49.00
|
49.00
|
43.30
|
46.30
|
45.40
|
27.22
|
1,740
|
|
|
10/4/2016
|
-0.10 / -0.22%
|
46.00
|
46.40
|
45.00
|
46.40
|
45.95
|
27.28
|
1,030
|
|
|
10/3/2016
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
27.34
|
0
|
|
|
9/30/2016
|
-0.20 / -0.43%
|
46.40
|
46.50
|
46.40
|
46.50
|
46.43
|
27.34
|
560
|
|
|
9/29/2016
|
0.00 / 0.00%
|
47.90
|
47.90
|
45.00
|
46.70
|
46.88
|
27.46
|
3,580
|
|
|
9/28/2016
|
-0.05 / -0.11%
|
44.00
|
46.70
|
44.00
|
46.70
|
46.01
|
27.46
|
1,630
|
|
|
9/27/2016
|
-0.05 / -0.11%
|
46.75
|
46.75
|
46.75
|
46.75
|
46.75
|
27.49
|
510
|
|
|
9/26/2016
|
+0.30 / +0.65%
|
46.00
|
46.80
|
46.00
|
46.80
|
46.02
|
27.52
|
25,880
|
|
|
9/23/2016
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
27.34
|
10
|
|
|
9/22/2016
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.05
|
46.50
|
46.68
|
27.34
|
8,290
|
|
|
9/21/2016
|
-0.50 / -1.05%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
27.63
|
2,500
|
|
|
9/20/2016
|
-0.40 / -0.84%
|
47.00
|
47.90
|
47.00
|
47.50
|
47.03
|
27.93
|
2,020
|
|
|
9/19/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
47.90
|
47.73
|
28.16
|
2,030
|
|
|
9/16/2016
|
0.00 / 0.00%
|
47.85
|
47.90
|
47.85
|
47.90
|
47.88
|
28.16
|
1,000
|
|
|
9/15/2016
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
28.16
|
1,010
|
|
|
9/14/2016
|
+1.50 / +3.23%
|
46.60
|
48.00
|
46.00
|
48.00
|
46.60
|
28.22
|
2,060
|
|
|
9/13/2016
|
-1.20 / -2.52%
|
47.00
|
47.60
|
46.50
|
46.50
|
46.80
|
27.34
|
2,500
|
|
|
9/12/2016
|
+0.20 / +0.42%
|
47.60
|
48.00
|
47.00
|
47.70
|
47.58
|
28.04
|
520
|
|
|
9/9/2016
|
-0.10 / -0.21%
|
47.40
|
47.60
|
46.50
|
47.50
|
47.25
|
27.93
|
910
|
|
|
9/8/2016
|
0.00 / 0.00%
|
47.60
|
47.90
|
47.00
|
47.60
|
47.53
|
27.99
|
600
|
|
|
9/7/2016
|
0.00 / 0.00%
|
46.50
|
47.60
|
46.50
|
47.60
|
47.22
|
27.99
|
720
|
|
|
9/6/2016
|
-0.30 / -0.63%
|
47.00
|
47.60
|
47.00
|
47.60
|
47.26
|
27.99
|
1,460
|
|
|
9/5/2016
|
-0.10 / -0.21%
|
48.00
|
48.40
|
46.10
|
47.90
|
47.84
|
28.16
|
2,550
|
|
|
9/1/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
28.22
|
1,230
|
|
|
8/31/2016
|
+0.10 / +0.21%
|
46.20
|
48.00
|
46.20
|
48.00
|
46.67
|
28.22
|
279,600
|
|
|
8/30/2016
|
-0.10 / -0.21%
|
45.60
|
48.00
|
45.60
|
47.90
|
47.62
|
28.16
|
630
|
|
|
8/29/2016
|
-0.50 / -1.03%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.31
|
28.22
|
1,860
|
|
|
8/26/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
28.51
|
0
|
|
|
8/25/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
28.51
|
0
|
|
|