Closing price on 12/1/2014
|
|
Open |
58.00 |
High |
61.50 |
Low |
58.00 |
Volume |
860 |
Split-adjusted Price |
30.28 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2014
|
0.00 / 0.00%
|
58.00
|
61.50
|
58.00
|
61.50
|
61.50
|
30.28
|
860
|
|
11/28/2014
|
-0.50 / -0.81%
|
58.00
|
61.50
|
58.00
|
61.50
|
61.50
|
30.28
|
8,700
|
|
11/27/2014
|
-1.00 / -1.59%
|
63.00
|
63.00
|
59.00
|
62.00
|
62.00
|
30.53
|
7,750
|
|
11/26/2014
|
-1.00 / -1.56%
|
63.00
|
63.00
|
60.00
|
63.00
|
63.00
|
31.02
|
2,110
|
|
11/25/2014
|
+1.00 / +1.59%
|
63.50
|
66.50
|
63.00
|
64.00
|
64.00
|
31.51
|
2,920
|
|
11/24/2014
|
+3.50 / +5.88%
|
55.50
|
63.50
|
55.50
|
63.00
|
63.00
|
31.02
|
6,140
|
|
11/21/2014
|
-1.00 / -1.65%
|
60.50
|
60.50
|
56.50
|
59.50
|
59.50
|
29.30
|
6,320
|
|
11/20/2014
|
+1.00 / +1.68%
|
60.50
|
60.50
|
59.50
|
60.50
|
60.50
|
29.79
|
2,200
|
|
11/19/2014
|
+3.50 / +6.25%
|
59.00
|
59.50
|
57.00
|
59.50
|
59.50
|
29.30
|
36,480
|
|
11/18/2014
|
+3.00 / +5.66%
|
53.00
|
56.00
|
52.00
|
56.00
|
56.00
|
27.57
|
57,320
|
|
11/17/2014
|
+1.00 / +1.92%
|
52.00
|
53.00
|
52.00
|
53.00
|
53.00
|
26.10
|
20
|
|
11/14/2014
|
-0.50 / -0.95%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
25.60
|
5,000
|
|
11/13/2014
|
0.00 / 0.00%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.50
|
25.85
|
4,660
|
|
11/12/2014
|
-0.50 / -0.94%
|
51.50
|
52.50
|
50.00
|
52.50
|
52.50
|
25.85
|
8,350
|
|
11/11/2014
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
26.10
|
30
|
|
11/10/2014
|
+1.00 / +1.92%
|
53.50
|
53.50
|
52.00
|
53.00
|
53.00
|
26.10
|
260
|
|
11/7/2014
|
+0.50 / +0.97%
|
54.50
|
54.50
|
51.50
|
52.00
|
52.00
|
25.60
|
670
|
|
11/6/2014
|
-2.50 / -4.63%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
25.36
|
10
|
|
11/5/2014
|
+1.00 / +1.89%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
26.59
|
10
|
|
11/4/2014
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
53.00
|
53.00
|
26.10
|
2,010
|
|
11/3/2014
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
26.10
|
0
|
|
10/31/2014
|
0.00 / 0.00%
|
52.00
|
53.00
|
52.00
|
53.00
|
53.00
|
26.10
|
3,210
|
|
10/30/2014
|
0.00 / 0.00%
|
50.00
|
53.00
|
50.00
|
53.00
|
53.00
|
26.10
|
20
|
|
10/29/2014
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.50
|
53.00
|
53.00
|
26.10
|
3,280
|
|
10/28/2014
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
25.85
|
5,340
|
|
10/27/2014
|
+0.50 / +0.96%
|
52.00
|
52.50
|
50.00
|
52.50
|
52.50
|
25.85
|
780
|
|
10/24/2014
|
-0.50 / -0.95%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
25.60
|
920
|
|
10/23/2014
|
-0.50 / -0.94%
|
52.00
|
52.50
|
50.00
|
52.50
|
52.50
|
25.85
|
3,000
|
|
10/22/2014
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
25.36
|
100
|
|
10/21/2014
|
-0.50 / -0.93%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
25.36
|
790
|
|
|