|
Closing price on 11/30/2017
|
|
| Open |
28.70 |
| High |
29.30 |
| Low |
28.00 |
| Volume |
3,070 |
| Split-adjusted Price |
18.51 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2017
|
+0.80 / +2.81%
|
28.70
|
29.30
|
28.00
|
29.30
|
28.72
|
18.51
|
3,070
|
|
|
11/29/2017
|
-0.10 / -0.35%
|
28.80
|
28.80
|
27.80
|
28.50
|
28.63
|
18.00
|
880
|
|
|
11/28/2017
|
+0.15 / +0.53%
|
28.90
|
28.90
|
27.50
|
28.60
|
28.34
|
18.06
|
5,810
|
|
|
11/27/2017
|
-0.25 / -0.87%
|
27.50
|
29.30
|
27.50
|
28.45
|
28.27
|
17.97
|
2,540
|
|
|
11/24/2017
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
18.13
|
0
|
|
|
11/23/2017
|
+0.05 / +0.17%
|
28.65
|
28.70
|
27.00
|
28.70
|
27.70
|
18.13
|
2,430
|
|
|
11/22/2017
|
-0.05 / -0.17%
|
28.70
|
28.70
|
27.00
|
28.65
|
27.93
|
18.10
|
950
|
|
|
11/21/2017
|
+1.25 / +4.55%
|
26.00
|
28.70
|
26.00
|
28.70
|
26.72
|
18.13
|
10,290
|
|
|
11/20/2017
|
+1.40 / +5.37%
|
27.60
|
27.60
|
26.05
|
27.45
|
26.74
|
17.34
|
2,730
|
|
|
11/17/2017
|
+0.05 / +0.19%
|
26.00
|
27.70
|
26.00
|
26.05
|
26.08
|
16.45
|
9,280
|
|
|
11/16/2017
|
-1.90 / -6.81%
|
27.85
|
27.85
|
25.95
|
26.00
|
26.05
|
16.42
|
46,100
|
|
|
11/15/2017
|
+0.50 / +1.82%
|
27.90
|
27.90
|
27.40
|
27.90
|
27.78
|
17.62
|
130
|
|
|
11/14/2017
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.40
|
27.40
|
27.41
|
17.31
|
1,350
|
|
|
11/13/2017
|
+0.20 / +0.73%
|
26.50
|
27.70
|
26.50
|
27.50
|
27.20
|
17.37
|
7,390
|
|
|
11/10/2017
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
17.24
|
0
|
|
|
11/9/2017
|
+0.30 / +1.11%
|
27.70
|
27.70
|
27.00
|
27.30
|
27.63
|
17.24
|
760
|
|
|
11/8/2017
|
+0.40 / +1.50%
|
27.10
|
27.40
|
26.00
|
27.00
|
26.39
|
17.05
|
4,660
|
|
|
11/7/2017
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.59
|
16.80
|
1,730
|
|
|
11/6/2017
|
+0.60 / +2.31%
|
25.50
|
26.85
|
24.20
|
26.60
|
24.56
|
16.80
|
5,130
|
|
|
11/3/2017
|
0.00 / 0.00%
|
26.75
|
26.75
|
25.00
|
26.00
|
25.51
|
16.42
|
2,430
|
|
|
11/2/2017
|
+0.15 / +0.58%
|
25.85
|
26.85
|
25.85
|
26.00
|
25.94
|
16.42
|
2,390
|
|
|
11/1/2017
|
-0.90 / -3.36%
|
26.65
|
26.65
|
25.85
|
25.85
|
25.97
|
16.33
|
3,850
|
|
|
10/31/2017
|
0.00 / 0.00%
|
25.50
|
26.80
|
25.50
|
26.75
|
26.44
|
16.90
|
4,500
|
|
|
10/30/2017
|
-1.00 / -3.60%
|
29.60
|
29.60
|
25.90
|
26.75
|
26.84
|
16.90
|
25,820
|
|
|
10/27/2017
|
-1.05 / -3.65%
|
27.10
|
30.15
|
27.00
|
27.75
|
27.48
|
17.53
|
12,410
|
|
|
10/26/2017
|
-2.15 / -6.95%
|
30.20
|
30.20
|
28.80
|
28.80
|
28.98
|
18.19
|
1,760
|
|
|
10/25/2017
|
+1.05 / +3.51%
|
31.80
|
31.80
|
30.95
|
30.95
|
31.38
|
19.55
|
30
|
|
|
10/24/2017
|
-1.30 / -4.17%
|
32.50
|
32.50
|
29.05
|
29.90
|
29.31
|
18.88
|
7,950
|
|
|
10/23/2017
|
-2.30 / -6.87%
|
32.50
|
32.55
|
31.20
|
31.20
|
31.41
|
19.71
|
8,660
|
|
|
10/20/2017
|
0.00 / 0.00%
|
33.50
|
33.90
|
32.70
|
33.50
|
32.82
|
21.16
|
1,310
|
|
|