Closing price on 12/29/2014
|
|
Open |
52.00 |
High |
53.00 |
Low |
52.00 |
Volume |
1,710 |
Split-adjusted Price |
25.60 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2014
|
+0.50 / +0.97%
|
52.00
|
53.00
|
52.00
|
52.00
|
52.00
|
25.60
|
1,710
|
|
12/26/2014
|
+1.00 / +1.98%
|
50.50
|
51.50
|
50.50
|
51.50
|
51.50
|
25.36
|
3,050
|
|
12/25/2014
|
-1.50 / -2.88%
|
53.00
|
53.50
|
50.50
|
50.50
|
50.50
|
24.86
|
960
|
|
12/24/2014
|
-1.00 / -1.89%
|
51.50
|
53.00
|
50.00
|
52.00
|
52.00
|
25.60
|
2,760
|
|
12/23/2014
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
26.10
|
1,200
|
|
12/22/2014
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.00
|
54.00
|
54.00
|
26.59
|
110
|
|
12/19/2014
|
-0.50 / -0.92%
|
52.00
|
54.00
|
51.50
|
54.00
|
54.00
|
26.59
|
5,890
|
|
12/18/2014
|
+1.50 / +2.83%
|
50.50
|
54.50
|
50.00
|
54.50
|
54.50
|
26.83
|
3,010
|
|
12/17/2014
|
+1.50 / +2.91%
|
55.00
|
55.00
|
50.50
|
53.00
|
53.00
|
26.10
|
6,320
|
|
12/16/2014
|
-3.50 / -6.36%
|
52.00
|
58.00
|
51.50
|
51.50
|
51.50
|
25.36
|
4,400
|
|
12/15/2014
|
0.00 / 0.00%
|
53.00
|
55.00
|
51.50
|
55.00
|
55.00
|
27.08
|
2,840
|
|
12/12/2014
|
0.00 / 0.00%
|
53.00
|
55.00
|
53.00
|
55.00
|
55.00
|
27.08
|
2,020
|
|
12/11/2014
|
0.00 / 0.00%
|
53.00
|
55.00
|
52.50
|
55.00
|
55.00
|
27.08
|
1,260
|
|
12/10/2014
|
0.00 / 0.00%
|
58.00
|
58.00
|
55.00
|
55.00
|
55.00
|
27.08
|
860
|
|
12/9/2014
|
-4.00 / -6.78%
|
55.50
|
55.50
|
55.00
|
55.00
|
55.00
|
27.08
|
10,080
|
|
12/8/2014
|
-0.50 / -0.84%
|
59.00
|
63.00
|
55.50
|
59.00
|
59.00
|
29.05
|
1,210
|
|
12/5/2014
|
+2.50 / +4.39%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
29.30
|
10
|
|
12/4/2014
|
-4.00 / -6.56%
|
60.00
|
60.00
|
57.00
|
57.00
|
57.00
|
28.07
|
2,910
|
|
12/3/2014
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
30.03
|
0
|
|
12/2/2014
|
-0.50 / -0.81%
|
57.50
|
61.00
|
57.50
|
61.00
|
61.00
|
30.03
|
1,290
|
|
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
|
|
|