Closing price on 11/8/2021
|
|
Open |
34.60 |
High |
34.80 |
Low |
34.60 |
Volume |
5,200 |
Split-adjusted Price |
28.60 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2021
|
+0.30 / +0.87%
|
34.60
|
34.80
|
34.60
|
34.80
|
34.72
|
28.60
|
5,200
|
|
11/5/2021
|
+2.00 / +6.15%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
28.35
|
400
|
|
11/4/2021
|
-2.30 / -6.61%
|
34.00
|
34.00
|
32.50
|
32.50
|
32.88
|
26.71
|
400
|
|
11/3/2021
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
28.60
|
5,300
|
|
11/2/2021
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.80
|
34.80
|
34.90
|
28.60
|
800
|
|
11/1/2021
|
-0.20 / -0.57%
|
34.95
|
34.95
|
34.80
|
34.80
|
34.83
|
28.60
|
800
|
|
10/29/2021
|
+1.00 / +2.94%
|
35.00
|
36.00
|
35.00
|
35.00
|
35.05
|
28.76
|
9,300
|
|
10/28/2021
|
-0.05 / -0.15%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.80
|
27.94
|
9,800
|
|
10/27/2021
|
-1.15 / -3.27%
|
35.00
|
35.00
|
34.00
|
34.05
|
34.91
|
27.98
|
2,200
|
|
10/26/2021
|
+1.20 / +3.53%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
28.92
|
100
|
|
10/25/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
27.94
|
500
|
|
10/22/2021
|
-1.00 / -2.86%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.96
|
27.94
|
12,100
|
|
10/21/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
28.76
|
0
|
|
10/20/2021
|
0.00 / 0.00%
|
34.95
|
35.00
|
34.95
|
35.00
|
34.95
|
28.76
|
3,500
|
|
10/19/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
28.76
|
4,900
|
|
10/18/2021
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.08
|
28.76
|
6,300
|
|
10/15/2021
|
+0.80 / +2.34%
|
31.85
|
36.00
|
31.85
|
35.00
|
35.33
|
28.76
|
4,500
|
|
10/14/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.20
|
34.20
|
34.86
|
28.10
|
7,000
|
|
10/13/2021
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
28.10
|
0
|
|
10/12/2021
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
28.10
|
100
|
|
10/11/2021
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
28.10
|
100
|
|
10/8/2021
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.00
|
34.20
|
34.08
|
28.10
|
15,700
|
|
10/7/2021
|
+1.20 / +3.64%
|
33.00
|
35.00
|
33.00
|
34.20
|
34.55
|
28.10
|
6,600
|
|
10/6/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.12
|
2,900
|
|
10/5/2021
|
+1.00 / +3.13%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.27
|
27.12
|
4,900
|
|
10/4/2021
|
-1.20 / -3.61%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.29
|
500
|
|
10/1/2021
|
+1.20 / +3.75%
|
34.20
|
34.20
|
29.80
|
33.20
|
32.70
|
27.28
|
43,300
|
|
9/30/2021
|
+0.10 / +0.31%
|
31.90
|
32.10
|
31.90
|
32.00
|
32.06
|
26.29
|
3,400
|
|
9/29/2021
|
+2.05 / +6.87%
|
30.00
|
31.90
|
30.00
|
31.90
|
31.75
|
26.21
|
4,000
|
|
9/28/2021
|
+1.95 / +6.99%
|
28.60
|
29.85
|
28.60
|
29.85
|
29.39
|
24.53
|
11,400
|
|
|