|
Closing price on 11/4/2020
|
|
| Open |
30.20 |
| High |
32.30 |
| Low |
30.20 |
| Volume |
2,400 |
| Split-adjusted Price |
25.39 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2020
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
25.00
|
110
|
|
|
10/13/2020
|
+0.10 / +0.32%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.17
|
25.00
|
770
|
|
|
10/12/2020
|
+0.25 / +0.81%
|
31.10
|
31.30
|
31.10
|
31.30
|
31.30
|
24.92
|
2,510
|
|
|
10/9/2020
|
+0.05 / +0.16%
|
32.30
|
32.30
|
31.05
|
31.05
|
31.05
|
24.72
|
110
|
|
|
10/8/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
0
|
|
|
10/7/2020
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.80
|
31.00
|
31.00
|
24.68
|
180
|
|
|
10/6/2020
|
-0.55 / -1.75%
|
31.35
|
32.30
|
30.10
|
30.80
|
31.43
|
24.52
|
1,400
|
|
|
10/5/2020
|
-0.40 / -1.26%
|
31.70
|
31.95
|
31.35
|
31.35
|
31.35
|
24.96
|
180
|
|
|
10/2/2020
|
-0.60 / -1.85%
|
33.45
|
33.45
|
31.10
|
31.75
|
31.75
|
25.27
|
2,100
|
|
|
10/1/2020
|
-0.35 / -1.07%
|
32.00
|
32.35
|
30.60
|
32.35
|
31.67
|
25.75
|
600
|
|
|
9/30/2020
|
+0.30 / +0.93%
|
32.75
|
32.75
|
32.00
|
32.70
|
32.70
|
26.03
|
60
|
|
|
9/29/2020
|
+0.85 / +2.69%
|
30.15
|
32.80
|
30.15
|
32.40
|
30.60
|
25.79
|
5,130
|
|
|
9/28/2020
|
-1.35 / -4.10%
|
32.75
|
32.75
|
31.50
|
31.55
|
32.00
|
25.11
|
250
|
|
|
9/25/2020
|
+1.90 / +6.13%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
26.19
|
0
|
|
|
9/24/2020
|
-1.00 / -3.13%
|
32.85
|
32.85
|
31.00
|
31.00
|
32.26
|
24.68
|
310
|
|
|