Closing price on 3/5/2015
|
|
Open |
50.50 |
High |
50.50 |
Low |
50.00 |
Volume |
980 |
Split-adjusted Price |
25.57 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2015
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
25.57
|
980
|
|
3/4/2015
|
-1.00 / -1.94%
|
51.00
|
51.00
|
49.00
|
50.50
|
50.50
|
25.57
|
18,360
|
|
3/3/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.50
|
51.50
|
51.50
|
26.07
|
2,420
|
|
3/2/2015
|
+0.50 / +0.98%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
26.07
|
2,000
|
|
2/27/2015
|
-1.00 / -1.92%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
25.82
|
30
|
|
2/26/2015
|
+0.50 / +0.97%
|
51.00
|
52.00
|
50.50
|
52.00
|
52.00
|
26.33
|
1,930
|
|
2/25/2015
|
-0.50 / -0.96%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
26.07
|
420
|
|
2/24/2015
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
52.00
|
52.00
|
26.33
|
1,600
|
|
2/13/2015
|
+1.00 / +1.96%
|
51.00
|
52.00
|
50.00
|
52.00
|
52.00
|
26.33
|
1,350
|
|
2/12/2015
|
-0.50 / -0.97%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
25.82
|
1,590
|
|
2/11/2015
|
+1.50 / +3.00%
|
50.00
|
51.50
|
50.00
|
51.50
|
51.50
|
26.07
|
510
|
|
2/10/2015
|
-2.00 / -3.85%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
25.32
|
5,460
|
|
2/9/2015
|
+0.50 / +0.97%
|
51.50
|
52.00
|
51.00
|
52.00
|
52.00
|
26.33
|
4,030
|
|
2/6/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
26.07
|
1,000
|
|
2/5/2015
|
0.00 / 0.00%
|
50.00
|
51.50
|
50.00
|
51.50
|
51.50
|
26.07
|
650
|
|
2/4/2015
|
+0.50 / +0.98%
|
50.00
|
51.50
|
50.00
|
51.50
|
51.50
|
26.07
|
70
|
|
2/3/2015
|
+1.00 / +2.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
25.82
|
30
|
|
2/2/2015
|
-1.00 / -1.96%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
25.32
|
470
|
|
1/30/2015
|
0.00 / 0.00%
|
51.50
|
51.50
|
50.50
|
51.00
|
51.00
|
25.82
|
740
|
|
1/29/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
51.00
|
51.00
|
51.00
|
25.82
|
1,120
|
|
1/28/2015
|
-1.00 / -1.92%
|
51.00
|
51.00
|
50.50
|
51.00
|
51.00
|
25.82
|
1,660
|
|
1/27/2015
|
-2.50 / -4.59%
|
51.00
|
52.00
|
50.50
|
52.00
|
52.00
|
26.33
|
980
|
|
1/26/2015
|
-0.50 / -0.91%
|
52.50
|
54.50
|
52.50
|
54.50
|
54.50
|
26.83
|
250
|
|
1/23/2015
|
-0.50 / -0.90%
|
53.00
|
55.00
|
52.00
|
55.00
|
55.00
|
27.08
|
2,060
|
|
1/22/2015
|
-0.50 / -0.89%
|
55.00
|
55.50
|
52.50
|
55.50
|
55.50
|
27.33
|
5,980
|
|
1/21/2015
|
+1.00 / +1.82%
|
53.50
|
56.00
|
52.50
|
56.00
|
56.00
|
27.57
|
1,220
|
|
1/20/2015
|
-4.00 / -6.78%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.00
|
27.08
|
810
|
|
1/19/2015
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
29.05
|
0
|
|
1/16/2015
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
29.05
|
0
|
|
1/15/2015
|
0.00 / 0.00%
|
56.00
|
59.00
|
56.00
|
59.00
|
59.00
|
29.05
|
190
|
|
|