|
Closing price on 11/28/2018
|
|
| Open |
44.60 |
| High |
45.00 |
| Low |
44.60 |
| Volume |
200 |
| Split-adjusted Price |
31.19 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2018
|
-0.05 / -0.11%
|
44.60
|
45.00
|
44.60
|
44.60
|
45.00
|
31.19
|
200
|
|
|
11/27/2018
|
0.00 / 0.00%
|
44.65
|
44.65
|
44.65
|
44.65
|
44.65
|
31.23
|
0
|
|
|
11/26/2018
|
-2.35 / -5.00%
|
47.00
|
47.00
|
44.55
|
44.65
|
45.86
|
31.23
|
1,810
|
|
|
11/23/2018
|
+3.00 / +6.82%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.67
|
32.87
|
600
|
|
|
11/22/2018
|
+0.35 / +0.80%
|
46.30
|
46.30
|
44.00
|
44.00
|
45.65
|
30.77
|
460
|
|
|
11/21/2018
|
-3.25 / -6.93%
|
46.90
|
46.90
|
43.65
|
43.65
|
44.12
|
30.53
|
1,020
|
|
|
11/20/2018
|
+2.80 / +6.35%
|
46.85
|
46.90
|
46.80
|
46.90
|
46.86
|
32.80
|
1,550
|
|
|
11/19/2018
|
-2.80 / -5.97%
|
47.95
|
47.95
|
44.10
|
44.10
|
46.56
|
30.84
|
1,310
|
|
|
11/16/2018
|
+2.85 / +6.47%
|
46.85
|
46.90
|
46.85
|
46.90
|
46.88
|
32.80
|
1,370
|
|
|
11/15/2018
|
0.00 / 0.00%
|
46.50
|
46.90
|
44.05
|
44.05
|
46.40
|
30.81
|
1,250
|
|
|
11/14/2018
|
-3.30 / -6.97%
|
44.20
|
44.20
|
44.05
|
44.05
|
44.13
|
30.81
|
2,000
|
|
|
11/13/2018
|
0.00 / 0.00%
|
46.95
|
47.35
|
46.95
|
47.35
|
47.10
|
33.12
|
1,550
|
|
|
11/12/2018
|
+0.85 / +1.83%
|
47.45
|
47.45
|
46.50
|
47.35
|
47.28
|
33.12
|
4,590
|
|
|
11/9/2018
|
+1.50 / +3.33%
|
42.00
|
46.50
|
42.00
|
46.50
|
43.35
|
32.52
|
1,730
|
|
|
11/8/2018
|
+2.80 / +6.64%
|
42.20
|
45.00
|
42.20
|
45.00
|
43.93
|
31.47
|
2,800
|
|
|
11/7/2018
|
+2.70 / +6.84%
|
39.50
|
42.20
|
36.80
|
42.20
|
41.09
|
29.52
|
47,930
|
|
|
11/6/2018
|
0.00 / 0.00%
|
39.45
|
40.95
|
39.40
|
39.50
|
40.35
|
27.63
|
570
|
|
|
11/5/2018
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.50
|
39.50
|
39.83
|
27.63
|
1,180
|
|
|
11/2/2018
|
+0.45 / +1.15%
|
39.20
|
40.00
|
39.20
|
39.50
|
39.64
|
27.63
|
1,110
|
|
|
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
|
|
|