Closing price on 11/13/2015
|
|
Open |
51.00 |
High |
52.50 |
Low |
51.00 |
Volume |
1,680 |
Split-adjusted Price |
28.86 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2015
|
0.00 / 0.00%
|
51.00
|
52.50
|
51.00
|
52.50
|
52.38
|
28.86
|
1,680
|
|
11/12/2015
|
-0.50 / -0.94%
|
51.00
|
53.00
|
51.00
|
52.50
|
51.83
|
28.86
|
3,010
|
|
11/11/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
29.13
|
0
|
|
11/10/2015
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
29.13
|
3,170
|
|
11/9/2015
|
+3.00 / +5.88%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
29.68
|
510
|
|
11/6/2015
|
-0.50 / -0.97%
|
54.50
|
54.50
|
51.00
|
51.00
|
52.75
|
28.03
|
20
|
|
11/5/2015
|
-0.50 / -0.96%
|
53.00
|
53.00
|
51.50
|
51.50
|
52.25
|
28.31
|
1,770
|
|
11/4/2015
|
-1.00 / -1.89%
|
54.00
|
54.00
|
52.00
|
52.00
|
53.00
|
28.58
|
110
|
|
11/3/2015
|
-1.50 / -2.75%
|
52.50
|
53.00
|
52.50
|
53.00
|
52.75
|
29.13
|
310
|
|
11/2/2015
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
29.96
|
80
|
|
10/30/2015
|
-1.00 / -1.80%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
29.96
|
570
|
|
10/29/2015
|
+1.50 / +2.78%
|
54.00
|
55.50
|
54.00
|
55.50
|
54.75
|
30.51
|
250
|
|
10/28/2015
|
-2.00 / -3.57%
|
56.00
|
56.00
|
52.00
|
54.00
|
54.50
|
29.68
|
40
|
|
10/27/2015
|
+3.00 / +5.66%
|
53.00
|
56.00
|
53.00
|
56.00
|
53.68
|
29.96
|
17,510
|
|
10/26/2015
|
-0.50 / -0.93%
|
53.00
|
53.50
|
53.00
|
53.00
|
53.47
|
28.35
|
1,010
|
|
10/23/2015
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.38
|
28.62
|
3,420
|
|
10/22/2015
|
0.00 / 0.00%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.43
|
28.62
|
2,040
|
|
10/21/2015
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.50
|
53.50
|
52.82
|
28.62
|
3,010
|
|
10/20/2015
|
+0.50 / +0.94%
|
52.50
|
53.50
|
52.50
|
53.50
|
52.63
|
28.62
|
950
|
|
10/19/2015
|
0.00 / 0.00%
|
54.00
|
54.00
|
52.00
|
53.00
|
52.66
|
28.35
|
2,070
|
|
10/16/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
53.00
|
52.91
|
28.35
|
3,610
|
|
10/15/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.50
|
53.00
|
52.94
|
28.35
|
1,190
|
|
10/14/2015
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
53.00
|
52.50
|
28.35
|
5,020
|
|
10/13/2015
|
+1.00 / +1.92%
|
52.00
|
53.00
|
52.00
|
53.00
|
52.40
|
28.35
|
8,130
|
|
10/12/2015
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.27
|
27.82
|
20,890
|
|
10/9/2015
|
-0.50 / -0.95%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
27.82
|
4,790
|
|
10/8/2015
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.50
|
52.50
|
51.93
|
28.09
|
2,330
|
|
10/7/2015
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.50
|
52.50
|
52.34
|
28.09
|
2,350
|
|
10/6/2015
|
+0.50 / +0.96%
|
51.50
|
52.50
|
51.50
|
52.50
|
52.00
|
28.09
|
10,750
|
|
10/5/2015
|
0.00 / 0.00%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.74
|
27.82
|
2,010
|
|
|