|
Closing price on 11/8/2017
|
|
| Open |
27.10 |
| High |
27.40 |
| Low |
26.00 |
| Volume |
4,660 |
| Split-adjusted Price |
17.05 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2017
|
0.00 / 0.00%
|
33.50
|
34.50
|
33.50
|
33.50
|
33.75
|
21.16
|
460
|
|
|
10/18/2017
|
0.00 / 0.00%
|
34.50
|
34.50
|
32.60
|
33.50
|
33.33
|
21.16
|
90
|
|
|
10/17/2017
|
+0.50 / +1.52%
|
32.50
|
33.50
|
32.50
|
33.50
|
33.00
|
21.16
|
280
|
|
|
10/16/2017
|
+0.15 / +0.46%
|
33.40
|
33.40
|
32.75
|
33.00
|
33.14
|
20.84
|
1,110
|
|
|
10/13/2017
|
-0.15 / -0.45%
|
33.00
|
33.00
|
32.50
|
32.85
|
32.84
|
20.75
|
1,030
|
|
|
10/12/2017
|
+0.20 / +0.61%
|
33.35
|
33.35
|
32.05
|
33.00
|
33.33
|
20.84
|
690
|
|
|
10/11/2017
|
-0.50 / -1.50%
|
32.30
|
33.25
|
32.30
|
32.80
|
32.52
|
20.72
|
1,230
|
|
|
10/10/2017
|
-0.75 / -2.20%
|
31.70
|
33.60
|
31.70
|
33.30
|
32.73
|
21.03
|
330
|
|
|
10/9/2017
|
+1.55 / +4.77%
|
34.50
|
34.50
|
30.25
|
34.05
|
30.86
|
21.51
|
8,340
|
|
|
10/6/2017
|
-2.40 / -6.88%
|
33.95
|
34.80
|
32.50
|
32.50
|
32.72
|
20.53
|
4,890
|
|
|
10/5/2017
|
0.00 / 0.00%
|
35.40
|
35.40
|
32.50
|
34.90
|
32.95
|
22.04
|
1,730
|
|
|
10/4/2017
|
-0.35 / -0.99%
|
34.90
|
34.90
|
34.65
|
34.90
|
34.84
|
22.04
|
210
|
|
|
10/3/2017
|
+0.60 / +1.73%
|
35.25
|
35.25
|
35.25
|
35.25
|
35.25
|
22.26
|
20
|
|
|
10/2/2017
|
+1.15 / +3.43%
|
34.75
|
34.75
|
33.45
|
34.65
|
34.40
|
21.88
|
40
|
|
|
9/29/2017
|
-1.45 / -4.15%
|
34.10
|
35.10
|
33.00
|
33.50
|
33.47
|
21.16
|
2,450
|
|
|
9/28/2017
|
0.00 / 0.00%
|
34.20
|
34.95
|
33.55
|
34.95
|
34.41
|
22.07
|
210
|
|
|