|
Closing price on 10/9/2009
|
|
| Open |
77.50 |
| High |
78.50 |
| Low |
77.50 |
| Volume |
231,730 |
| Split-adjusted Price |
10.32 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2009
|
+3.50 / +4.67%
|
77.50
|
78.50
|
77.50
|
78.50
|
78.50
|
10.32
|
231,730
|
|
|
10/8/2009
|
-1.00 / -1.32%
|
74.50
|
76.00
|
74.50
|
75.00
|
75.00
|
9.86
|
304,350
|
|
|
10/7/2009
|
0.00 / 0.00%
|
76.00
|
78.00
|
75.00
|
76.00
|
76.00
|
9.99
|
352,740
|
|
|
10/6/2009
|
-2.00 / -2.56%
|
78.00
|
78.00
|
76.00
|
76.00
|
76.00
|
9.99
|
128,970
|
|
|
10/5/2009
|
-1.50 / -1.89%
|
79.50
|
79.50
|
77.00
|
78.00
|
78.00
|
10.25
|
114,870
|
|
|
10/2/2009
|
+3.00 / +3.92%
|
77.00
|
79.50
|
76.00
|
79.50
|
79.50
|
10.45
|
474,930
|
|
|
10/1/2009
|
-3.50 / -4.38%
|
80.00
|
80.00
|
76.50
|
76.50
|
76.50
|
10.06
|
314,530
|
|
|
9/30/2009
|
+1.00 / +1.27%
|
80.50
|
81.00
|
79.00
|
80.00
|
80.00
|
10.52
|
183,950
|
|
|
9/29/2009
|
+3.50 / +4.64%
|
79.00
|
79.00
|
78.00
|
79.00
|
79.00
|
10.39
|
354,290
|
|
|
9/28/2009
|
0.00 / 0.00%
|
75.50
|
76.00
|
75.00
|
75.50
|
75.50
|
9.93
|
139,480
|
|
|
9/25/2009
|
0.00 / 0.00%
|
75.00
|
76.00
|
75.00
|
75.50
|
75.50
|
9.93
|
225,010
|
|
|
9/24/2009
|
+1.00 / +1.34%
|
74.00
|
75.50
|
73.50
|
75.50
|
75.50
|
9.93
|
186,000
|
|
|
9/23/2009
|
+3.00 / +4.20%
|
72.00
|
75.00
|
71.50
|
74.50
|
74.50
|
9.79
|
223,810
|
|
|
9/22/2009
|
0.00 / 0.00%
|
71.50
|
72.00
|
70.50
|
71.50
|
71.50
|
9.40
|
215,920
|
|
|
9/21/2009
|
-0.50 / -0.69%
|
73.00
|
74.00
|
71.00
|
71.50
|
71.50
|
9.40
|
165,130
|
|
|
9/18/2009
|
+2.50 / +3.60%
|
69.50
|
72.50
|
69.50
|
72.00
|
72.00
|
9.47
|
129,800
|
|
|
9/17/2009
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.50
|
9.14
|
134,920
|
|
|
9/16/2009
|
-1.50 / -2.10%
|
71.00
|
71.00
|
69.00
|
70.00
|
70.00
|
9.20
|
162,720
|
|
|
9/15/2009
|
0.00 / 0.00%
|
71.50
|
72.00
|
70.00
|
71.50
|
71.50
|
9.40
|
261,050
|
|
|
9/14/2009
|
+3.00 / +4.38%
|
71.00
|
71.50
|
70.00
|
71.50
|
71.50
|
9.40
|
341,480
|
|
|
9/11/2009
|
+3.00 / +4.58%
|
66.50
|
68.50
|
66.50
|
68.50
|
68.50
|
9.01
|
292,050
|
|
|
9/10/2009
|
+2.00 / +3.15%
|
63.00
|
65.50
|
63.00
|
65.50
|
65.50
|
8.61
|
265,950
|
|
|
9/9/2009
|
+0.50 / +0.79%
|
64.50
|
64.50
|
63.00
|
63.50
|
63.50
|
8.35
|
143,910
|
|
|
9/8/2009
|
+2.00 / +3.28%
|
62.50
|
63.50
|
61.00
|
63.00
|
63.00
|
8.28
|
132,720
|
|
|
9/7/2009
|
+0.50 / +0.83%
|
60.00
|
61.00
|
58.00
|
61.00
|
61.00
|
8.02
|
84,820
|
|
|
9/4/2009
|
-2.50 / -3.97%
|
63.00
|
63.50
|
60.50
|
60.50
|
60.50
|
7.95
|
302,030
|
|
|
9/3/2009
|
-0.50 / -0.79%
|
63.00
|
65.50
|
62.50
|
63.00
|
63.00
|
8.28
|
226,740
|
|
|
9/1/2009
|
+3.00 / +4.96%
|
63.50
|
63.50
|
61.00
|
63.50
|
63.50
|
8.35
|
332,270
|
|
|
8/31/2009
|
+2.50 / +4.31%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
7.95
|
29,050
|
|
|
8/28/2009
|
+2.50 / +4.50%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
7.63
|
67,200
|
|
|