Closing price on 2/28/2019
|
|
Open |
43.50 |
High |
43.50 |
Low |
42.50 |
Volume |
1,010 |
Split-adjusted Price |
31.11 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2019
|
-1.50 / -3.41%
|
43.50
|
43.50
|
42.50
|
42.50
|
42.57
|
31.11
|
1,010
|
|
2/27/2019
|
+1.00 / +2.33%
|
44.30
|
44.30
|
44.00
|
44.00
|
44.15
|
32.21
|
360
|
|
2/26/2019
|
-0.95 / -2.16%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.25
|
31.47
|
220
|
|
2/25/2019
|
0.00 / 0.00%
|
43.95
|
43.95
|
43.95
|
43.95
|
43.95
|
32.17
|
80
|
|
2/22/2019
|
+0.95 / +2.21%
|
44.45
|
44.45
|
43.95
|
43.95
|
44.20
|
32.17
|
20
|
|
2/21/2019
|
-0.50 / -1.15%
|
43.50
|
43.50
|
43.00
|
43.00
|
43.24
|
31.47
|
370
|
|
2/20/2019
|
-1.50 / -3.33%
|
45.00
|
45.00
|
43.50
|
43.50
|
44.25
|
31.84
|
30
|
|
2/19/2019
|
0.00 / 0.00%
|
43.00
|
45.00
|
43.00
|
45.00
|
44.00
|
32.94
|
570
|
|
2/18/2019
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
45.00
|
44.25
|
31.47
|
5,040
|
|
2/15/2019
|
-0.50 / -1.10%
|
46.50
|
46.50
|
44.00
|
45.00
|
44.31
|
31.47
|
1,670
|
|
2/14/2019
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
31.82
|
0
|
|
2/13/2019
|
-0.50 / -1.09%
|
45.50
|
45.50
|
44.10
|
45.50
|
45.15
|
31.82
|
1,250
|
|
2/12/2019
|
+2.00 / +4.55%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
32.17
|
2,880
|
|
2/11/2019
|
+0.90 / +2.09%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
30.77
|
40
|
|
2/1/2019
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
30.15
|
0
|
|
1/31/2019
|
-1.40 / -3.15%
|
46.00
|
46.00
|
43.10
|
43.10
|
44.55
|
30.15
|
30
|
|
1/30/2019
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
31.12
|
20
|
|
1/29/2019
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.75
|
31.12
|
30
|
|
1/28/2019
|
+0.50 / +1.12%
|
44.50
|
45.00
|
44.50
|
45.00
|
44.75
|
31.47
|
50
|
|
1/25/2019
|
-0.50 / -1.11%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
31.12
|
600
|
|
1/24/2019
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
31.47
|
0
|
|
1/23/2019
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
31.47
|
0
|
|
1/22/2019
|
+2.00 / +4.65%
|
42.00
|
45.00
|
42.00
|
45.00
|
42.19
|
31.47
|
640
|
|
1/21/2019
|
-1.00 / -2.27%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
30.08
|
1,000
|
|
1/18/2019
|
+1.00 / +2.33%
|
43.00
|
44.00
|
43.00
|
44.00
|
43.19
|
30.77
|
3,010
|
|
1/17/2019
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
30.08
|
0
|
|
1/16/2019
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
30.08
|
10
|
|
1/15/2019
|
+0.50 / +1.18%
|
42.70
|
43.00
|
42.70
|
43.00
|
42.79
|
30.08
|
2,150
|
|
1/14/2019
|
-0.45 / -1.05%
|
42.90
|
42.90
|
42.50
|
42.50
|
42.70
|
29.73
|
3,470
|
|
1/11/2019
|
0.00 / 0.00%
|
42.95
|
42.95
|
42.95
|
42.95
|
42.95
|
30.04
|
0
|
|
|