|
Closing price on 2/25/2009
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.70 |
| Volume |
3,280 |
| Split-adjusted Price |
3.33 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2009
|
+0.50 / +2.25%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.70
|
3.33
|
3,280
|
|
|
2/24/2009
|
-0.70 / -3.06%
|
22.20
|
22.40
|
22.20
|
22.20
|
22.20
|
3.26
|
31,820
|
|
|
2/23/2009
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.20
|
22.90
|
22.90
|
3.36
|
9,140
|
|
|
2/20/2009
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
3.36
|
4,150
|
|
|
2/19/2009
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.10
|
22.90
|
22.90
|
3.36
|
4,110
|
|
|
2/18/2009
|
+0.10 / +0.44%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.90
|
3.36
|
41,910
|
|
|
2/17/2009
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
3.35
|
5,720
|
|
|
2/16/2009
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
3.33
|
2,360
|
|
|
2/13/2009
|
-0.40 / -1.73%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
3.33
|
6,950
|
|
|
2/12/2009
|
+0.50 / +2.21%
|
23.20
|
23.30
|
23.10
|
23.10
|
23.10
|
3.39
|
31,250
|
|
|
2/11/2009
|
+0.30 / +1.35%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.32
|
4,510
|
|
|
2/10/2009
|
-0.90 / -3.88%
|
23.40
|
23.40
|
22.30
|
22.30
|
22.30
|
3.28
|
14,570
|
|
|
2/9/2009
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.20
|
23.20
|
3.41
|
8,640
|
|
|
2/6/2009
|
+0.20 / +0.88%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
3.38
|
5,000
|
|
|
2/5/2009
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
3.35
|
17,460
|
|
|
2/4/2009
|
+0.10 / +0.44%
|
22.70
|
22.90
|
22.50
|
22.80
|
22.80
|
3.35
|
11,980
|
|
|
2/3/2009
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.60
|
22.70
|
22.70
|
3.33
|
61,100
|
|
|
2/2/2009
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
3.33
|
850
|
|
|
1/23/2009
|
+0.20 / +0.89%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.60
|
3.32
|
19,980
|
|
|
1/22/2009
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
3.29
|
69,570
|
|
|
1/21/2009
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
3.29
|
78,570
|
|
|
1/20/2009
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
3.29
|
25,780
|
|
|
1/19/2009
|
-0.10 / -0.44%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
3.29
|
32,130
|
|
|
1/16/2009
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.40
|
22.50
|
22.50
|
3.31
|
27,610
|
|
|
1/15/2009
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.30
|
22.40
|
22.40
|
3.29
|
23,610
|
|
|
1/14/2009
|
+0.20 / +0.90%
|
22.80
|
23.00
|
22.30
|
22.30
|
22.30
|
3.28
|
24,860
|
|
|
1/13/2009
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.10
|
22.10
|
22.10
|
3.25
|
80,790
|
|
|
1/12/2009
|
-0.90 / -3.91%
|
22.50
|
22.80
|
22.10
|
22.10
|
22.10
|
3.25
|
84,080
|
|
|
1/9/2009
|
-0.20 / -0.86%
|
22.70
|
23.30
|
22.70
|
23.00
|
23.00
|
3.38
|
69,310
|
|
|
1/8/2009
|
-0.50 / -2.11%
|
23.30
|
23.70
|
23.20
|
23.20
|
23.20
|
3.41
|
13,600
|
|
|