|
Closing price on 3/11/2016
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.00 |
| Volume |
4,580 |
| Split-adjusted Price |
27.00 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2016
|
-0.60 / -1.22%
|
49.00
|
49.00
|
48.00
|
48.40
|
48.03
|
27.00
|
4,580
|
|
|
3/10/2016
|
+1.00 / +2.08%
|
48.50
|
49.40
|
47.50
|
49.00
|
48.25
|
27.34
|
81,220
|
|
|
3/9/2016
|
-0.70 / -1.44%
|
47.60
|
48.60
|
47.60
|
48.00
|
47.66
|
26.78
|
31,280
|
|
|
3/8/2016
|
-0.20 / -0.41%
|
48.90
|
48.90
|
47.60
|
48.70
|
47.78
|
27.17
|
3,830
|
|
|
3/7/2016
|
+0.80 / +1.66%
|
48.40
|
48.90
|
48.00
|
48.90
|
48.05
|
27.28
|
30,510
|
|
|
3/4/2016
|
-0.30 / -0.62%
|
47.60
|
48.40
|
47.50
|
48.10
|
48.10
|
26.84
|
1,066,829
|
|
|
3/3/2016
|
-0.30 / -0.62%
|
48.70
|
48.70
|
47.50
|
48.40
|
47.90
|
27.00
|
2,460
|
|
|
3/2/2016
|
-0.20 / -0.41%
|
48.20
|
48.90
|
48.10
|
48.70
|
48.48
|
27.17
|
1,320
|
|
|
3/1/2016
|
0.00 / 0.00%
|
48.90
|
48.90
|
47.20
|
48.90
|
48.10
|
27.28
|
1,580
|
|
|
2/29/2016
|
0.00 / 0.00%
|
48.90
|
48.90
|
47.00
|
48.90
|
47.02
|
27.28
|
47,640
|
|
|
2/26/2016
|
+0.50 / +1.03%
|
48.40
|
49.00
|
48.40
|
48.90
|
48.46
|
27.28
|
2,600
|
|
|
2/25/2016
|
+0.40 / +0.83%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
27.00
|
10
|
|
|
2/24/2016
|
-0.50 / -1.03%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.25
|
26.78
|
800
|
|
|
2/23/2016
|
+1.00 / +2.11%
|
47.50
|
48.50
|
47.50
|
48.50
|
47.78
|
27.06
|
7,890
|
|
|
2/22/2016
|
+0.50 / +1.06%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.76
|
26.50
|
29,050
|
|
|
2/19/2016
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.89
|
26.22
|
501,229
|
|
|
2/18/2016
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.00
|
47.00
|
46.31
|
26.22
|
2,980
|
|
|
2/17/2016
|
0.00 / 0.00%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.50
|
26.22
|
1,610
|
|
|
2/16/2016
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.54
|
26.22
|
1,590
|
|
|
2/15/2016
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
26.22
|
1,130
|
|
|
2/5/2016
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
26.22
|
10
|
|
|
2/4/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.50
|
26.22
|
120
|
|
|
2/3/2016
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.00
|
47.00
|
46.34
|
26.22
|
410
|
|
|
2/2/2016
|
-1.00 / -2.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
26.22
|
30
|
|
|
2/1/2016
|
+0.80 / +1.69%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.75
|
26.78
|
60
|
|
|
1/29/2016
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.20
|
47.20
|
47.21
|
26.33
|
1,030
|
|
|
1/28/2016
|
-0.10 / -0.21%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
26.06
|
300
|
|
|
1/27/2016
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
26.11
|
2,510
|
|
|
1/26/2016
|
0.00 / 0.00%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.25
|
26.11
|
20
|
|
|
1/25/2016
|
+0.50 / +1.06%
|
48.00
|
48.00
|
47.50
|
47.50
|
47.75
|
26.11
|
2,360
|
|
|