|
Closing price on 11/25/2020
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
31.00 |
| Volume |
120 |
| Split-adjusted Price |
25.15 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.00
|
31.60
|
31.11
|
25.15
|
120
|
|
|
11/24/2020
|
+1.30 / +4.29%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
25.15
|
1,390
|
|
|
11/23/2020
|
+0.05 / +0.17%
|
30.40
|
30.40
|
30.30
|
30.30
|
30.32
|
24.12
|
240
|
|
|
11/20/2020
|
+0.15 / +0.50%
|
30.25
|
30.25
|
30.25
|
30.25
|
30.25
|
24.08
|
10
|
|
|
11/19/2020
|
-0.55 / -1.79%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
23.96
|
10
|
|
|
11/18/2020
|
+0.25 / +0.82%
|
30.65
|
30.65
|
30.65
|
30.65
|
30.65
|
24.40
|
370
|
|
|
11/17/2020
|
-0.35 / -1.14%
|
30.05
|
31.40
|
30.00
|
30.40
|
30.46
|
24.20
|
1,230
|
|
|
11/16/2020
|
-0.05 / -0.16%
|
30.80
|
30.80
|
30.50
|
30.75
|
30.68
|
24.48
|
530
|
|
|
11/13/2020
|
+0.50 / +1.65%
|
31.55
|
31.55
|
30.55
|
30.80
|
30.73
|
24.52
|
700
|
|
|
11/12/2020
|
-2.15 / -6.63%
|
30.35
|
32.05
|
30.20
|
30.30
|
30.28
|
24.12
|
1,880
|
|
|
11/11/2020
|
+0.35 / +1.09%
|
32.10
|
34.05
|
30.70
|
32.45
|
30.85
|
25.83
|
1,130
|
|
|
11/10/2020
|
0.00 / 0.00%
|
31.90
|
32.10
|
30.50
|
32.10
|
31.76
|
25.55
|
1,380
|
|
|
11/9/2020
|
+0.20 / +0.63%
|
32.35
|
32.35
|
30.50
|
32.10
|
31.65
|
25.55
|
30
|
|
|
11/6/2020
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
25.39
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
32.20
|
32.45
|
31.90
|
31.90
|
31.98
|
25.39
|
150
|
|
|
11/4/2020
|
+1.70 / +5.63%
|
30.20
|
32.30
|
30.20
|
31.90
|
30.26
|
25.39
|
2,400
|
|
|
11/3/2020
|
+0.15 / +0.50%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
24.04
|
90
|
|
|
11/2/2020
|
-0.45 / -1.48%
|
29.15
|
30.05
|
29.15
|
30.05
|
29.75
|
23.92
|
30
|
|
|
10/30/2020
|
-0.30 / -0.97%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
24.28
|
20
|
|
|
10/29/2020
|
-2.20 / -6.67%
|
31.15
|
31.15
|
30.80
|
30.80
|
30.99
|
24.52
|
1,420
|
|
|
10/28/2020
|
+0.50 / +1.54%
|
34.50
|
34.50
|
33.00
|
33.00
|
33.33
|
26.27
|
60
|
|
|
10/27/2020
|
-0.30 / -0.91%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.50
|
25.87
|
460
|
|
|
10/26/2020
|
+2.00 / +6.49%
|
30.80
|
32.95
|
30.80
|
32.80
|
30.94
|
26.11
|
1,390
|
|
|
10/23/2020
|
+0.30 / +0.98%
|
31.65
|
31.80
|
30.70
|
30.80
|
30.74
|
24.52
|
2,830
|
|
|
10/22/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
24.28
|
0
|
|
|
10/21/2020
|
-1.45 / -4.54%
|
30.80
|
30.80
|
30.50
|
30.50
|
30.50
|
24.28
|
40
|
|
|
10/20/2020
|
+1.35 / +4.41%
|
30.65
|
31.95
|
30.65
|
31.95
|
31.71
|
25.43
|
2,050
|
|
|
10/19/2020
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
24.36
|
0
|
|
|
10/16/2020
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
24.36
|
0
|
|
|
10/15/2020
|
-0.80 / -2.55%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
24.36
|
1,800
|
|
|