|
Closing price on 3/27/2008
|
|
| Open |
39.80 |
| High |
39.80 |
| Low |
39.80 |
| Volume |
12,940 |
| Split-adjusted Price |
5.21 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2008
|
+0.30 / +0.76%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
5.21
|
12,940
|
|
|
3/26/2008
|
-1.80 / -4.36%
|
39.50
|
41.00
|
39.50
|
39.50
|
39.50
|
5.17
|
48,540
|
|
|
3/25/2008
|
-2.10 / -4.84%
|
41.30
|
43.00
|
41.30
|
41.30
|
41.30
|
5.41
|
32,710
|
|
|
3/24/2008
|
-2.20 / -4.82%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
5.68
|
10,390
|
|
|
3/21/2008
|
-2.40 / -5.00%
|
45.60
|
48.00
|
45.60
|
45.60
|
45.60
|
5.97
|
38,220
|
|
|
3/20/2008
|
-2.50 / -4.95%
|
50.00
|
50.50
|
48.00
|
48.00
|
48.00
|
6.28
|
11,750
|
|
|
3/19/2008
|
-2.50 / -4.72%
|
51.00
|
53.00
|
50.50
|
50.50
|
50.50
|
6.61
|
45,210
|
|
|
3/18/2008
|
-2.50 / -4.50%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
6.94
|
5,350
|
|
|
3/17/2008
|
-2.50 / -4.31%
|
55.50
|
57.00
|
55.50
|
55.50
|
55.50
|
7.27
|
14,440
|
|
|
3/14/2008
|
-1.50 / -2.52%
|
57.50
|
58.50
|
57.50
|
58.00
|
58.00
|
7.59
|
4,180
|
|
|
3/13/2008
|
+0.50 / +0.85%
|
60.00
|
60.00
|
59.00
|
59.50
|
59.50
|
7.79
|
4,840
|
|
|
3/12/2008
|
+1.00 / +1.72%
|
58.00
|
60.00
|
58.00
|
59.00
|
59.00
|
7.72
|
9,230
|
|
|
3/11/2008
|
-3.00 / -4.92%
|
58.00
|
60.00
|
58.00
|
58.00
|
58.00
|
7.59
|
15,530
|
|
|
3/10/2008
|
+2.00 / +3.39%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.00
|
7.99
|
96,960
|
|
|
3/7/2008
|
+2.50 / +4.42%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
7.72
|
3,950
|
|
|
3/6/2008
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
7.40
|
930
|
|
|
3/5/2008
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
7.07
|
13,580
|
|
|
3/4/2008
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
7.40
|
28,540
|
|
|
3/3/2008
|
-3.00 / -4.84%
|
60.00
|
60.50
|
59.00
|
59.00
|
59.00
|
7.72
|
13,250
|
|
|
2/29/2008
|
-2.50 / -3.88%
|
64.00
|
64.00
|
61.50
|
62.00
|
62.00
|
8.12
|
17,310
|
|
|
2/28/2008
|
-2.00 / -3.01%
|
66.50
|
66.50
|
64.50
|
64.50
|
64.50
|
8.44
|
16,120
|
|
|
2/27/2008
|
0.00 / 0.00%
|
67.00
|
68.00
|
66.00
|
66.50
|
66.50
|
8.71
|
10,710
|
|
|
2/26/2008
|
-3.50 / -5.00%
|
70.00
|
70.00
|
66.50
|
66.50
|
66.50
|
8.71
|
14,130
|
|
|
2/25/2008
|
0.00 / 0.00%
|
67.00
|
73.00
|
67.00
|
70.00
|
70.00
|
9.16
|
48,880
|
|
|
2/22/2008
|
+3.00 / +4.48%
|
64.00
|
70.00
|
64.00
|
70.00
|
70.00
|
9.16
|
60,810
|
|
|
2/21/2008
|
-3.50 / -4.96%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
8.77
|
38,780
|
|
|
2/20/2008
|
-3.50 / -4.73%
|
70.50
|
74.00
|
70.50
|
70.50
|
70.50
|
9.23
|
14,140
|
|
|
2/19/2008
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
9.69
|
5,380
|
|
|
2/18/2008
|
-3.50 / -4.49%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.50
|
9.75
|
51,490
|
|
|
2/15/2008
|
-1.00 / -1.27%
|
79.00
|
79.50
|
78.00
|
78.00
|
78.00
|
10.21
|
9,290
|
|
|