Closing price on 4/1/2013
|
|
Open |
40.20 |
High |
41.40 |
Low |
39.30 |
Volume |
2,530 |
Split-adjusted Price |
16.07 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2013
|
-0.50 / -1.19%
|
40.20
|
41.40
|
39.30
|
41.40
|
41.40
|
16.07
|
2,530
|
|
3/29/2013
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
16.27
|
0
|
|
3/28/2013
|
+0.90 / +2.20%
|
42.90
|
42.90
|
40.10
|
41.90
|
41.90
|
16.27
|
1,130
|
|
3/27/2013
|
+0.50 / +1.23%
|
40.50
|
41.00
|
40.50
|
41.00
|
41.00
|
15.92
|
1,440
|
|
3/26/2013
|
0.00 / 0.00%
|
40.50
|
40.80
|
40.00
|
40.50
|
40.50
|
15.72
|
21,290
|
|
3/25/2013
|
+0.90 / +2.27%
|
40.00
|
40.50
|
39.60
|
40.50
|
40.50
|
15.72
|
13,210
|
|
3/22/2013
|
-0.60 / -1.49%
|
40.30
|
40.30
|
39.60
|
39.60
|
39.60
|
15.37
|
4,470
|
|
3/21/2013
|
-0.30 / -0.74%
|
40.00
|
40.50
|
40.00
|
40.20
|
40.20
|
15.61
|
2,450
|
|
3/20/2013
|
+0.90 / +2.27%
|
39.80
|
40.50
|
39.80
|
40.50
|
40.50
|
15.72
|
970
|
|
3/19/2013
|
-0.90 / -2.22%
|
40.00
|
40.00
|
39.60
|
39.60
|
39.60
|
15.37
|
270
|
|
3/18/2013
|
0.00 / 0.00%
|
41.00
|
41.00
|
39.50
|
40.50
|
40.50
|
15.72
|
12,020
|
|
3/15/2013
|
-0.40 / -0.98%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.50
|
15.72
|
880,390
|
|
3/14/2013
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
15.88
|
0
|
|
3/13/2013
|
+0.90 / +2.25%
|
40.90
|
40.90
|
39.00
|
40.90
|
40.90
|
15.88
|
1,340
|
|
3/12/2013
|
-0.30 / -0.74%
|
40.00
|
40.00
|
39.10
|
40.00
|
40.00
|
15.53
|
880
|
|
3/11/2013
|
-0.50 / -1.23%
|
40.30
|
40.90
|
40.20
|
40.30
|
40.30
|
15.65
|
2,630
|
|
3/8/2013
|
-0.10 / -0.24%
|
40.00
|
40.80
|
40.00
|
40.80
|
40.80
|
15.84
|
2,470
|
|
3/7/2013
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
15.88
|
1,362,592
|
|
3/6/2013
|
0.00 / 0.00%
|
40.30
|
40.90
|
40.30
|
40.90
|
40.90
|
15.88
|
130
|
|
3/5/2013
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
15.88
|
0
|
|
3/4/2013
|
-0.10 / -0.24%
|
39.00
|
40.90
|
39.00
|
40.90
|
40.90
|
15.88
|
310
|
|
3/1/2013
|
+0.80 / +1.99%
|
40.20
|
41.00
|
40.20
|
41.00
|
41.00
|
15.92
|
60
|
|
2/28/2013
|
+0.10 / +0.25%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
15.61
|
2,000
|
|
2/27/2013
|
+0.10 / +0.25%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.10
|
15.57
|
540
|
|
2/26/2013
|
-1.10 / -2.68%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.00
|
15.53
|
1,710
|
|
2/25/2013
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.10
|
41.10
|
41.10
|
15.96
|
3,400
|
|
2/22/2013
|
0.00 / 0.00%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
15.96
|
0
|
|
2/21/2013
|
0.00 / 0.00%
|
40.50
|
41.10
|
40.00
|
41.10
|
41.10
|
15.96
|
7,210
|
|
2/20/2013
|
+0.10 / +0.24%
|
40.80
|
41.10
|
40.80
|
41.10
|
41.10
|
15.96
|
860
|
|
2/19/2013
|
+0.10 / +0.24%
|
40.50
|
41.00
|
40.00
|
41.00
|
41.00
|
15.92
|
2,480
|
|
|