Closing price on 2/18/2021
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.50 |
Volume |
400 |
Split-adjusted Price |
26.71 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2021
|
+2.00 / +6.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
26.71
|
400
|
|
2/17/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.06
|
300
|
|
2/9/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.06
|
0
|
|
2/8/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.06
|
0
|
|
2/5/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.06
|
0
|
|
2/4/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.06
|
0
|
|
2/3/2021
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.06
|
0
|
|
2/2/2021
|
-1.90 / -5.86%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.06
|
100
|
|
2/1/2021
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
26.62
|
0
|
|
1/29/2021
|
+1.40 / +4.52%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
26.62
|
100
|
|
1/28/2021
|
-1.00 / -3.13%
|
31.00
|
31.00
|
30.00
|
31.00
|
30.94
|
25.47
|
1,800
|
|
1/27/2021
|
0.00 / 0.00%
|
31.00
|
32.00
|
31.00
|
32.00
|
31.88
|
26.29
|
1,600
|
|
1/26/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.29
|
200
|
|
1/25/2021
|
-0.40 / -1.23%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.00
|
26.29
|
500
|
|
1/22/2021
|
+1.40 / +4.52%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
26.62
|
100
|
|
1/21/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
1,100
|
|
1/20/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
500
|
|
1/19/2021
|
+0.20 / +0.63%
|
31.80
|
32.00
|
31.80
|
32.00
|
31.93
|
25.47
|
4,200
|
|
1/18/2021
|
-0.60 / -1.85%
|
32.40
|
32.40
|
31.50
|
31.80
|
32.40
|
25.31
|
1,900
|
|
1/15/2021
|
-0.10 / -0.31%
|
32.90
|
32.90
|
32.40
|
32.40
|
32.65
|
25.79
|
200
|
|
1/14/2021
|
+1.35 / +4.33%
|
31.30
|
32.70
|
31.30
|
32.50
|
32.46
|
25.87
|
2,600
|
|
1/13/2021
|
-0.15 / -0.48%
|
31.20
|
31.20
|
31.15
|
31.15
|
31.16
|
24.80
|
1,100
|
|
1/12/2021
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
24.92
|
0
|
|
1/11/2021
|
+0.10 / +0.32%
|
31.50
|
31.50
|
31.30
|
31.30
|
31.47
|
24.92
|
1,400
|
|
1/8/2021
|
+0.10 / +0.32%
|
31.45
|
31.45
|
31.20
|
31.20
|
31.20
|
24.84
|
8,300
|
|
1/7/2021
|
-0.10 / -0.32%
|
31.10
|
31.20
|
31.00
|
31.10
|
31.07
|
24.76
|
19,900
|
|
1/6/2021
|
+0.20 / +0.65%
|
30.50
|
31.20
|
30.50
|
31.20
|
30.80
|
24.84
|
14,100
|
|
1/5/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
1,600
|
|
1/4/2021
|
-0.90 / -2.82%
|
30.10
|
31.00
|
30.10
|
31.00
|
30.93
|
24.68
|
9,700
|
|
12/31/2020
|
+0.90 / +2.90%
|
30.95
|
32.50
|
30.50
|
31.90
|
31.04
|
25.39
|
3,920
|
|
|