Closing price on 2/3/2017
|
|
Open |
45.00 |
High |
45.80 |
Low |
45.00 |
Volume |
3,030 |
Split-adjusted Price |
26.46 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/3/2017
|
-1.00 / -2.17%
|
45.00
|
45.80
|
45.00
|
45.00
|
45.21
|
26.46
|
3,030
|
|
2/2/2017
|
+0.50 / +1.10%
|
46.00
|
46.00
|
45.00
|
46.00
|
45.19
|
27.04
|
1,040
|
|
1/25/2017
|
+0.50 / +1.11%
|
45.00
|
46.00
|
44.90
|
45.50
|
45.21
|
26.75
|
2,610
|
|
1/24/2017
|
+1.00 / +2.27%
|
44.95
|
45.00
|
42.10
|
45.00
|
44.44
|
26.46
|
1,260
|
|
1/23/2017
|
-0.35 / -0.79%
|
44.40
|
44.40
|
44.00
|
44.00
|
44.38
|
25.87
|
1,690
|
|
1/20/2017
|
0.00 / 0.00%
|
43.00
|
44.35
|
42.20
|
44.35
|
43.25
|
26.07
|
9,340
|
|
1/19/2017
|
-0.45 / -1.00%
|
45.00
|
45.50
|
43.00
|
44.35
|
43.17
|
26.07
|
1,390
|
|
1/18/2017
|
+1.30 / +2.99%
|
45.00
|
46.00
|
43.80
|
44.80
|
44.90
|
26.34
|
3,430
|
|
1/17/2017
|
-0.50 / -1.14%
|
41.60
|
44.90
|
41.60
|
43.50
|
41.78
|
25.58
|
2,130
|
|
1/16/2017
|
0.00 / 0.00%
|
44.60
|
44.60
|
42.15
|
44.00
|
43.06
|
25.87
|
1,440
|
|
1/13/2017
|
+1.85 / +4.39%
|
44.50
|
44.50
|
42.25
|
44.00
|
42.50
|
25.87
|
1,200
|
|
1/12/2017
|
-1.80 / -4.10%
|
43.45
|
43.45
|
42.15
|
42.15
|
43.14
|
24.78
|
510
|
|
1/11/2017
|
0.00 / 0.00%
|
44.80
|
44.80
|
43.00
|
43.95
|
44.44
|
25.84
|
270
|
|
1/10/2017
|
-1.05 / -2.33%
|
42.75
|
44.00
|
42.75
|
43.95
|
43.48
|
25.84
|
460
|
|
1/9/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
26.46
|
30
|
|
1/6/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
26.46
|
10
|
|
1/5/2017
|
0.00 / 0.00%
|
42.00
|
45.00
|
42.00
|
45.00
|
42.75
|
26.46
|
2,550
|
|
1/4/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
26.46
|
100
|
|
1/3/2017
|
+1.00 / +2.27%
|
43.95
|
45.00
|
43.95
|
45.00
|
44.48
|
26.46
|
190
|
|
12/30/2016
|
0.00 / 0.00%
|
41.20
|
44.00
|
41.20
|
44.00
|
42.67
|
25.87
|
6,140
|
|
12/29/2016
|
+1.00 / +2.33%
|
42.90
|
44.00
|
42.90
|
44.00
|
43.48
|
25.87
|
460
|
|
12/28/2016
|
-0.80 / -1.83%
|
42.95
|
43.00
|
42.95
|
43.00
|
42.97
|
25.28
|
90
|
|
12/27/2016
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
25.75
|
0
|
|
12/26/2016
|
+0.50 / +1.15%
|
43.85
|
44.00
|
41.30
|
43.80
|
42.37
|
25.75
|
590
|
|
12/23/2016
|
-0.20 / -0.46%
|
41.10
|
43.30
|
41.00
|
43.30
|
43.24
|
25.46
|
370
|
|
12/22/2016
|
-0.35 / -0.80%
|
43.30
|
43.50
|
43.00
|
43.50
|
43.33
|
25.58
|
1,240
|
|
12/21/2016
|
0.00 / 0.00%
|
43.85
|
43.85
|
43.85
|
43.85
|
43.85
|
25.78
|
0
|
|
12/20/2016
|
+0.85 / +1.98%
|
44.00
|
44.00
|
41.50
|
43.85
|
41.54
|
25.78
|
650
|
|
12/19/2016
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
25.28
|
30
|
|
12/16/2016
|
0.00 / 0.00%
|
43.00
|
43.00
|
40.30
|
43.00
|
41.82
|
25.28
|
1,100
|
|
|