Closing price on 2/5/2018
|
|
Open |
33.50 |
High |
33.50 |
Low |
31.00 |
Volume |
4,230 |
Split-adjusted Price |
21.80 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2018
|
+0.30 / +0.90%
|
33.50
|
33.50
|
31.00
|
33.50
|
32.86
|
21.80
|
4,230
|
|
2/2/2018
|
0.00 / 0.00%
|
31.30
|
33.20
|
30.90
|
33.20
|
32.45
|
21.61
|
1,510
|
|
2/1/2018
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
21.61
|
60
|
|
1/31/2018
|
+1.55 / +4.90%
|
33.80
|
33.80
|
31.65
|
33.20
|
32.61
|
21.61
|
5,550
|
|
1/30/2018
|
-2.35 / -6.91%
|
34.00
|
34.00
|
31.65
|
31.65
|
32.61
|
20.60
|
920
|
|
1/29/2018
|
+0.20 / +0.59%
|
30.60
|
34.00
|
30.60
|
34.00
|
30.94
|
22.13
|
2,230
|
|
1/26/2018
|
+0.70 / +2.11%
|
34.00
|
34.00
|
33.00
|
33.80
|
33.90
|
21.35
|
1,770
|
|
1/25/2018
|
+1.00 / +3.12%
|
34.00
|
34.00
|
32.00
|
33.10
|
32.88
|
20.91
|
3,710
|
|
1/22/2018
|
-0.90 / -2.73%
|
32.50
|
32.50
|
32.10
|
32.10
|
32.42
|
20.27
|
120
|
|
1/19/2018
|
+0.50 / +1.54%
|
33.00
|
33.00
|
32.50
|
33.00
|
32.73
|
20.84
|
2,200
|
|
1/18/2018
|
+0.50 / +1.56%
|
32.00
|
32.50
|
31.50
|
32.50
|
31.99
|
20.53
|
5,440
|
|
1/17/2018
|
0.00 / 0.00%
|
32.50
|
32.50
|
30.50
|
32.00
|
31.72
|
20.21
|
2,270
|
|
1/16/2018
|
0.00 / 0.00%
|
32.00
|
32.45
|
32.00
|
32.00
|
32.08
|
20.21
|
17,610
|
|
1/15/2018
|
+0.50 / +1.59%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.25
|
20.21
|
440
|
|
1/12/2018
|
+0.50 / +1.61%
|
31.30
|
32.15
|
30.50
|
31.50
|
31.20
|
19.90
|
8,270
|
|
1/11/2018
|
+0.10 / +0.32%
|
29.00
|
31.00
|
28.95
|
31.00
|
29.30
|
19.58
|
7,680
|
|
1/10/2018
|
-0.05 / -0.16%
|
30.05
|
30.90
|
30.00
|
30.90
|
30.09
|
19.52
|
5,450
|
|
1/9/2018
|
+0.25 / +0.81%
|
31.95
|
31.95
|
30.70
|
30.95
|
31.43
|
19.55
|
700
|
|
1/8/2018
|
-0.60 / -1.92%
|
31.45
|
31.45
|
30.70
|
30.70
|
30.99
|
19.39
|
710
|
|
1/5/2018
|
-0.20 / -0.63%
|
30.90
|
31.50
|
29.40
|
31.30
|
31.25
|
19.77
|
320
|
|
1/4/2018
|
+0.60 / +1.94%
|
31.00
|
32.00
|
28.85
|
31.50
|
30.77
|
19.90
|
35,561
|
|
1/3/2018
|
-0.10 / -0.32%
|
28.85
|
31.00
|
28.85
|
30.90
|
29.05
|
19.52
|
36,261
|
|
1/2/2018
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
19.58
|
190
|
|
12/29/2017
|
+1.00 / +3.45%
|
29.00
|
30.40
|
28.70
|
30.00
|
29.09
|
18.95
|
4,950
|
|
12/28/2017
|
-0.20 / -0.68%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
18.32
|
190
|
|
12/27/2017
|
+0.55 / +1.92%
|
29.00
|
29.20
|
28.80
|
29.20
|
29.05
|
18.44
|
630
|
|
12/26/2017
|
-0.10 / -0.35%
|
28.70
|
29.00
|
28.65
|
28.65
|
28.70
|
18.10
|
16,690
|
|
12/25/2017
|
-0.05 / -0.17%
|
27.30
|
28.75
|
27.30
|
28.75
|
28.03
|
18.16
|
190
|
|
12/22/2017
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
18.19
|
210
|
|
12/21/2017
|
+0.65 / +2.31%
|
28.80
|
28.80
|
28.10
|
28.80
|
28.10
|
18.19
|
3,060
|
|
|