Closing price on 12/18/2015
|
|
Open |
50.00 |
High |
50.00 |
Low |
50.00 |
Volume |
100 |
Split-adjusted Price |
27.48 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2015
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.48
|
100
|
|
12/17/2015
|
+0.10 / +0.20%
|
49.00
|
50.00
|
48.50
|
50.00
|
48.68
|
27.48
|
1,890
|
|
12/16/2015
|
+1.10 / +2.25%
|
51.00
|
51.00
|
48.40
|
49.90
|
48.67
|
27.43
|
3,760
|
|
12/15/2015
|
-1.00 / -2.01%
|
49.10
|
50.00
|
48.40
|
48.80
|
49.11
|
26.83
|
1,690
|
|
12/14/2015
|
-1.70 / -3.30%
|
49.70
|
51.00
|
48.00
|
49.80
|
48.51
|
27.37
|
5,710
|
|
12/11/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
28.31
|
0
|
|
12/10/2015
|
+1.60 / +3.21%
|
50.00
|
51.50
|
50.00
|
51.50
|
50.00
|
28.31
|
40
|
|
12/9/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
47.50
|
49.90
|
47.62
|
27.43
|
210
|
|
12/8/2015
|
-2.10 / -4.04%
|
52.00
|
52.50
|
49.00
|
49.90
|
49.29
|
27.43
|
5,620
|
|
12/7/2015
|
+1.00 / +1.96%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
28.58
|
10
|
|
12/4/2015
|
-1.50 / -2.86%
|
49.50
|
52.50
|
49.00
|
51.00
|
49.71
|
28.03
|
8,530
|
|
12/3/2015
|
0.00 / 0.00%
|
51.00
|
52.50
|
50.00
|
52.50
|
50.00
|
28.86
|
560
|
|
12/2/2015
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
28.86
|
530
|
|
12/1/2015
|
+0.50 / +0.96%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
28.86
|
10
|
|
11/30/2015
|
-0.50 / -0.95%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
28.58
|
20
|
|
11/27/2015
|
-0.50 / -0.94%
|
51.50
|
52.50
|
51.00
|
52.50
|
51.82
|
28.86
|
3,030
|
|
11/26/2015
|
+0.50 / +0.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
29.13
|
10
|
|
11/25/2015
|
-0.50 / -0.94%
|
53.00
|
53.00
|
52.50
|
52.50
|
52.80
|
28.86
|
2,500
|
|
11/24/2015
|
+1.00 / +1.92%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
29.13
|
10
|
|
11/23/2015
|
-0.50 / -0.95%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.17
|
28.58
|
690
|
|
11/20/2015
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
28.86
|
10
|
|
11/19/2015
|
+0.50 / +0.96%
|
53.00
|
53.00
|
51.50
|
52.50
|
51.56
|
28.86
|
1,920
|
|
11/18/2015
|
-1.00 / -1.89%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.90
|
28.58
|
1,550
|
|
11/17/2015
|
+0.50 / +0.95%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
29.13
|
30
|
|
11/16/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.50
|
52.50
|
52.75
|
28.86
|
30
|
|
11/13/2015
|
0.00 / 0.00%
|
51.00
|
52.50
|
51.00
|
52.50
|
52.38
|
28.86
|
1,680
|
|
11/12/2015
|
-0.50 / -0.94%
|
51.00
|
53.00
|
51.00
|
52.50
|
51.83
|
28.86
|
3,010
|
|
11/11/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
29.13
|
0
|
|
11/10/2015
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
29.13
|
3,170
|
|
11/9/2015
|
+3.00 / +5.88%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
29.68
|
510
|
|
|