Closing price on 11/1/2018
|
|
Open |
40.00 |
High |
41.50 |
Low |
39.05 |
Volume |
1,630 |
Split-adjusted Price |
27.31 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2018
|
-2.00 / -4.87%
|
40.00
|
41.50
|
39.05
|
39.05
|
39.26
|
27.31
|
1,630
|
|
10/31/2018
|
+0.05 / +0.12%
|
42.00
|
42.00
|
41.00
|
41.05
|
41.51
|
28.71
|
350
|
|
10/30/2018
|
-3.00 / -6.82%
|
44.00
|
44.00
|
41.00
|
41.00
|
41.18
|
28.68
|
170
|
|
10/29/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.95
|
44.00
|
43.99
|
30.77
|
270
|
|
10/26/2018
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
30.77
|
10
|
|
10/25/2018
|
+0.05 / +0.11%
|
43.95
|
44.00
|
41.00
|
44.00
|
41.09
|
30.77
|
2,020
|
|
10/24/2018
|
+2.85 / +6.93%
|
43.90
|
43.95
|
43.90
|
43.95
|
43.93
|
30.74
|
30
|
|
10/23/2018
|
-2.25 / -5.19%
|
43.60
|
44.00
|
41.10
|
41.10
|
43.29
|
28.75
|
7,300
|
|
10/22/2018
|
0.00 / 0.00%
|
43.35
|
43.35
|
43.35
|
43.35
|
43.35
|
30.32
|
0
|
|
10/19/2018
|
0.00 / 0.00%
|
41.10
|
43.35
|
41.10
|
43.35
|
42.23
|
30.32
|
1,680
|
|
10/18/2018
|
+2.40 / +5.86%
|
43.40
|
43.40
|
38.20
|
43.35
|
38.39
|
30.32
|
1,120
|
|
10/17/2018
|
0.00 / 0.00%
|
40.95
|
42.00
|
40.95
|
40.95
|
41.09
|
28.64
|
2,020
|
|
10/16/2018
|
-3.05 / -6.93%
|
40.95
|
43.95
|
40.95
|
40.95
|
41.67
|
28.64
|
600
|
|
10/15/2018
|
+0.10 / +0.23%
|
46.75
|
46.75
|
43.80
|
44.00
|
45.33
|
30.77
|
980
|
|
10/12/2018
|
+1.55 / +3.66%
|
43.40
|
44.00
|
42.35
|
43.90
|
43.41
|
30.70
|
60
|
|
10/11/2018
|
+2.75 / +6.94%
|
37.00
|
42.35
|
36.85
|
42.35
|
38.35
|
29.62
|
7,770
|
|
10/10/2018
|
+0.60 / +1.54%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
27.70
|
20
|
|
10/9/2018
|
+0.35 / +0.91%
|
38.65
|
39.00
|
37.55
|
39.00
|
38.73
|
27.28
|
3,150
|
|
10/8/2018
|
-1.35 / -3.38%
|
38.70
|
38.70
|
38.65
|
38.65
|
38.68
|
27.03
|
50
|
|
10/5/2018
|
-1.05 / -2.56%
|
40.05
|
40.05
|
39.90
|
40.00
|
40.00
|
27.98
|
870
|
|
10/4/2018
|
-0.95 / -2.26%
|
43.00
|
43.40
|
41.05
|
41.05
|
42.98
|
28.71
|
3,490
|
|
10/3/2018
|
-1.25 / -2.89%
|
43.00
|
43.00
|
40.80
|
42.00
|
42.20
|
29.38
|
2,160
|
|
10/2/2018
|
-0.65 / -1.48%
|
43.90
|
43.90
|
41.00
|
43.25
|
43.09
|
30.25
|
2,460
|
|
10/1/2018
|
+2.60 / +6.30%
|
44.00
|
44.00
|
43.90
|
43.90
|
43.95
|
30.70
|
272,840
|
|
9/28/2018
|
+2.20 / +5.63%
|
41.00
|
41.40
|
41.00
|
41.30
|
41.30
|
28.89
|
920
|
|
9/27/2018
|
0.00 / 0.00%
|
39.00
|
39.10
|
39.00
|
39.10
|
39.05
|
27.35
|
510
|
|
9/26/2018
|
-0.40 / -1.01%
|
41.00
|
42.00
|
39.00
|
39.10
|
40.87
|
27.35
|
14,190
|
|
9/25/2018
|
+2.50 / +6.76%
|
37.00
|
39.50
|
36.50
|
39.50
|
38.43
|
27.63
|
4,970
|
|
9/24/2018
|
+2.40 / +6.94%
|
35.00
|
37.00
|
35.00
|
37.00
|
36.28
|
25.88
|
3,170
|
|
9/21/2018
|
+0.10 / +0.29%
|
34.50
|
34.60
|
34.50
|
34.60
|
34.55
|
24.20
|
60
|
|
|