Closing price on 11/7/2016
|
|
Open |
43.55 |
High |
44.80 |
Low |
43.55 |
Volume |
30 |
Split-adjusted Price |
26.34 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2016
|
-0.10 / -0.22%
|
43.55
|
44.80
|
43.55
|
44.80
|
44.18
|
26.34
|
30
|
|
11/4/2016
|
+0.10 / +0.22%
|
43.40
|
44.90
|
43.40
|
44.90
|
44.44
|
26.40
|
90
|
|
11/3/2016
|
-0.10 / -0.22%
|
43.35
|
44.80
|
43.35
|
44.80
|
44.08
|
26.34
|
30
|
|
11/2/2016
|
-0.10 / -0.22%
|
43.00
|
44.90
|
42.55
|
44.90
|
43.84
|
26.40
|
60
|
|
11/1/2016
|
+0.90 / +2.04%
|
41.05
|
45.00
|
41.05
|
45.00
|
43.23
|
26.46
|
17,950
|
|
10/31/2016
|
-1.40 / -3.08%
|
45.50
|
45.50
|
44.10
|
44.10
|
44.15
|
25.93
|
2,990
|
|
10/28/2016
|
+0.60 / +1.34%
|
45.00
|
45.50
|
45.00
|
45.50
|
45.19
|
26.75
|
2,700
|
|
10/27/2016
|
-0.10 / -0.22%
|
43.00
|
44.90
|
43.00
|
44.90
|
43.28
|
26.40
|
2,010
|
|
10/26/2016
|
0.00 / 0.00%
|
44.80
|
45.00
|
43.00
|
45.00
|
44.45
|
26.46
|
700
|
|
10/25/2016
|
-0.80 / -1.75%
|
43.15
|
45.50
|
43.15
|
45.00
|
44.20
|
26.46
|
70
|
|
10/24/2016
|
-0.10 / -0.22%
|
45.00
|
45.80
|
45.00
|
45.80
|
45.40
|
26.93
|
130
|
|
10/21/2016
|
-0.35 / -0.76%
|
45.90
|
45.90
|
45.00
|
45.90
|
45.83
|
26.99
|
240
|
|
10/20/2016
|
+0.25 / +0.54%
|
46.30
|
46.30
|
46.00
|
46.25
|
46.21
|
27.19
|
50
|
|
10/19/2016
|
-0.40 / -0.86%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
27.04
|
560
|
|
10/18/2016
|
0.00 / 0.00%
|
46.40
|
46.40
|
45.00
|
46.40
|
46.38
|
27.28
|
690
|
|
10/17/2016
|
+0.50 / +1.09%
|
47.70
|
47.70
|
44.30
|
46.40
|
46.53
|
27.28
|
80
|
|
10/14/2016
|
-0.10 / -0.22%
|
43.60
|
46.90
|
43.60
|
45.90
|
44.37
|
26.99
|
1,430
|
|
10/13/2016
|
0.00 / 0.00%
|
46.90
|
46.90
|
42.80
|
46.00
|
43.07
|
27.04
|
5,340
|
|
10/12/2016
|
+0.05 / +0.11%
|
48.20
|
48.20
|
44.00
|
46.00
|
44.36
|
27.04
|
6,740
|
|
10/11/2016
|
-1.00 / -2.13%
|
46.50
|
46.50
|
45.00
|
45.95
|
45.99
|
27.02
|
40
|
|
10/10/2016
|
+0.35 / +0.75%
|
45.50
|
46.95
|
45.50
|
46.95
|
45.54
|
27.60
|
1,010
|
|
10/7/2016
|
+0.30 / +0.65%
|
48.00
|
48.00
|
46.00
|
46.60
|
46.67
|
27.40
|
150
|
|
10/6/2016
|
0.00 / 0.00%
|
45.50
|
46.30
|
45.50
|
46.30
|
45.90
|
27.22
|
5,020
|
|
10/5/2016
|
-0.10 / -0.22%
|
49.00
|
49.00
|
43.30
|
46.30
|
45.40
|
27.22
|
1,740
|
|
10/4/2016
|
-0.10 / -0.22%
|
46.00
|
46.40
|
45.00
|
46.40
|
45.95
|
27.28
|
1,030
|
|
10/3/2016
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
27.34
|
0
|
|
9/30/2016
|
-0.20 / -0.43%
|
46.40
|
46.50
|
46.40
|
46.50
|
46.43
|
27.34
|
560
|
|
9/29/2016
|
0.00 / 0.00%
|
47.90
|
47.90
|
45.00
|
46.70
|
46.88
|
27.46
|
3,580
|
|
9/28/2016
|
-0.05 / -0.11%
|
44.00
|
46.70
|
44.00
|
46.70
|
46.01
|
27.46
|
1,630
|
|
9/27/2016
|
-0.05 / -0.11%
|
46.75
|
46.75
|
46.75
|
46.75
|
46.75
|
27.49
|
510
|
|
|