|
Closing price on 4/11/2016
|
|
| Open |
48.00 |
| High |
49.00 |
| Low |
48.00 |
| Volume |
5,030 |
| Split-adjusted Price |
27.34 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2016
|
-0.90 / -1.80%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.50
|
27.34
|
5,030
|
|
|
4/8/2016
|
-0.10 / -0.20%
|
50.00
|
50.00
|
48.00
|
49.90
|
49.48
|
27.84
|
10,150
|
|
|
4/7/2016
|
+2.00 / +4.17%
|
49.00
|
50.00
|
48.00
|
50.00
|
48.12
|
27.90
|
10,080
|
|
|
4/6/2016
|
-0.50 / -1.03%
|
48.00
|
48.50
|
47.60
|
48.00
|
47.97
|
26.78
|
54,010
|
|
|
4/5/2016
|
0.00 / 0.00%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.03
|
27.06
|
20,070
|
|
|
4/4/2016
|
-0.50 / -1.02%
|
49.50
|
49.50
|
48.00
|
48.50
|
48.88
|
27.06
|
2,110
|
|
|
4/1/2016
|
-0.30 / -0.61%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.04
|
27.34
|
5,100
|
|
|
3/31/2016
|
-0.70 / -1.40%
|
48.50
|
49.40
|
48.00
|
49.30
|
48.03
|
27.51
|
10,430
|
|
|
3/30/2016
|
0.00 / 0.00%
|
48.50
|
50.00
|
48.50
|
50.00
|
49.15
|
27.90
|
1,770
|
|
|
3/29/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.90
|
0
|
|
|
3/28/2016
|
+0.20 / +0.40%
|
49.80
|
50.00
|
49.80
|
50.00
|
50.00
|
27.90
|
400
|
|
|
3/25/2016
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
27.79
|
0
|
|
|
3/24/2016
|
-0.10 / -0.20%
|
48.50
|
49.80
|
48.50
|
49.80
|
49.15
|
27.79
|
20
|
|
|
3/23/2016
|
-0.10 / -0.20%
|
48.20
|
50.00
|
48.20
|
49.90
|
49.08
|
27.84
|
130
|
|
|
3/22/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.90
|
190
|
|
|
3/21/2016
|
+0.50 / +1.01%
|
49.00
|
51.00
|
48.30
|
50.00
|
49.77
|
27.90
|
2,150
|
|
|
3/18/2016
|
0.00 / 0.00%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.25
|
27.62
|
210
|
|
|
3/17/2016
|
+0.10 / +0.20%
|
49.40
|
49.50
|
48.00
|
49.50
|
49.10
|
27.62
|
1,290
|
|
|
3/16/2016
|
+0.50 / +1.02%
|
48.80
|
49.50
|
48.80
|
49.40
|
49.29
|
27.56
|
1,400
|
|
|
3/15/2016
|
+0.40 / +0.82%
|
48.70
|
48.90
|
48.00
|
48.90
|
48.63
|
27.28
|
730
|
|
|
3/14/2016
|
+0.10 / +0.21%
|
48.70
|
48.80
|
48.00
|
48.50
|
48.17
|
27.06
|
2,180
|
|
|
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
|
|
|