Closing price on 12/26/2017
|
|
Open |
28.70 |
High |
29.00 |
Low |
28.65 |
Volume |
16,690 |
Split-adjusted Price |
18.10 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2017
|
-0.10 / -0.35%
|
28.70
|
29.00
|
28.65
|
28.65
|
28.70
|
18.10
|
16,690
|
|
12/25/2017
|
-0.05 / -0.17%
|
27.30
|
28.75
|
27.30
|
28.75
|
28.03
|
18.16
|
190
|
|
12/22/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
18.19
|
210
|
|
12/21/2017
|
+0.65 / +2.31%
|
28.80
|
28.80
|
28.10
|
28.80
|
28.10
|
18.19
|
3,060
|
|
12/20/2017
|
-0.65 / -2.26%
|
28.50
|
28.80
|
28.10
|
28.15
|
28.41
|
17.78
|
880
|
|
12/19/2017
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
18.19
|
50
|
|
12/18/2017
|
-0.20 / -0.69%
|
28.00
|
28.90
|
28.00
|
28.90
|
28.45
|
18.25
|
260
|
|
12/15/2017
|
+0.30 / +1.04%
|
29.00
|
29.50
|
28.80
|
29.10
|
28.93
|
18.38
|
5,150
|
|
12/14/2017
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.00
|
28.80
|
28.07
|
18.19
|
4,240
|
|
12/13/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
18.19
|
810
|
|
12/12/2017
|
+0.30 / +1.05%
|
28.50
|
29.00
|
28.50
|
28.80
|
28.70
|
18.19
|
570
|
|
12/11/2017
|
-0.50 / -1.72%
|
28.80
|
28.80
|
28.50
|
28.50
|
28.64
|
18.00
|
2,060
|
|
12/8/2017
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.90
|
29.00
|
28.95
|
18.32
|
1,030
|
|
12/7/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.32
|
10
|
|
12/6/2017
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.95
|
18.32
|
1,030
|
|
12/5/2017
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.20
|
29.00
|
28.31
|
18.32
|
8,300
|
|
12/4/2017
|
-0.10 / -0.34%
|
29.10
|
29.10
|
28.50
|
29.00
|
28.57
|
18.32
|
2,240
|
|
12/1/2017
|
-0.20 / -0.68%
|
29.10
|
29.10
|
29.00
|
29.10
|
29.01
|
18.38
|
6,550
|
|
11/30/2017
|
+0.80 / +2.81%
|
28.70
|
29.30
|
28.00
|
29.30
|
28.72
|
18.51
|
3,070
|
|
11/29/2017
|
-0.10 / -0.35%
|
28.80
|
28.80
|
27.80
|
28.50
|
28.63
|
18.00
|
880
|
|
11/28/2017
|
+0.15 / +0.53%
|
28.90
|
28.90
|
27.50
|
28.60
|
28.34
|
18.06
|
5,810
|
|
11/27/2017
|
-0.25 / -0.87%
|
27.50
|
29.30
|
27.50
|
28.45
|
28.27
|
17.97
|
2,540
|
|
11/24/2017
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
18.13
|
0
|
|
11/23/2017
|
+0.05 / +0.17%
|
28.65
|
28.70
|
27.00
|
28.70
|
27.70
|
18.13
|
2,430
|
|
11/22/2017
|
-0.05 / -0.17%
|
28.70
|
28.70
|
27.00
|
28.65
|
27.93
|
18.10
|
950
|
|
11/21/2017
|
+1.25 / +4.55%
|
26.00
|
28.70
|
26.00
|
28.70
|
26.72
|
18.13
|
10,290
|
|
11/20/2017
|
+1.40 / +5.37%
|
27.60
|
27.60
|
26.05
|
27.45
|
26.74
|
17.34
|
2,730
|
|
11/17/2017
|
+0.05 / +0.19%
|
26.00
|
27.70
|
26.00
|
26.05
|
26.08
|
16.45
|
9,280
|
|
11/16/2017
|
-1.90 / -6.81%
|
27.85
|
27.85
|
25.95
|
26.00
|
26.05
|
16.42
|
46,100
|
|
11/15/2017
|
+0.50 / +1.82%
|
27.90
|
27.90
|
27.40
|
27.90
|
27.78
|
17.62
|
130
|
|
|