|
Closing price on 4/16/2020
|
|
| Open |
32.55 |
| High |
32.55 |
| Low |
32.55 |
| Volume |
10 |
| Split-adjusted Price |
25.91 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
-1.45 / -4.26%
|
32.55
|
32.55
|
32.55
|
32.55
|
32.55
|
25.91
|
10
|
|
|
4/15/2020
|
+2.00 / +6.25%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
27.07
|
270
|
|
|
4/14/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
70
|
|
|
4/13/2020
|
+1.00 / +3.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
400
|
|
|
4/10/2020
|
-1.10 / -3.43%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
50
|
|
|
4/9/2020
|
-0.90 / -2.73%
|
34.40
|
34.50
|
32.10
|
32.10
|
34.33
|
25.55
|
1,340
|
|
|
4/8/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
26.27
|
0
|
|
|
4/7/2020
|
+0.40 / +1.23%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
26.27
|
170
|
|
|
4/6/2020
|
-1.10 / -3.26%
|
31.35
|
33.90
|
31.35
|
32.60
|
32.99
|
25.95
|
2,880
|
|
|
4/3/2020
|
+2.20 / +6.98%
|
31.50
|
33.70
|
31.50
|
33.70
|
33.33
|
26.83
|
540
|
|
|
4/1/2020
|
+0.20 / +0.64%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.08
|
10
|
|
|
3/31/2020
|
-2.05 / -6.15%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
24.92
|
10
|
|
|
3/30/2020
|
+1.35 / +4.22%
|
29.95
|
33.35
|
29.90
|
33.35
|
33.33
|
26.55
|
60
|
|
|
3/27/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
0
|
|
|
3/26/2020
|
-1.30 / -3.90%
|
31.20
|
32.00
|
31.10
|
32.00
|
31.58
|
25.47
|
40
|
|
|
3/25/2020
|
0.00 / 0.00%
|
33.10
|
33.30
|
33.10
|
33.30
|
33.26
|
26.51
|
9,290
|
|
|
3/24/2020
|
+2.10 / +6.73%
|
31.10
|
33.30
|
31.00
|
33.30
|
31.00
|
26.51
|
2,290
|
|
|
3/23/2020
|
-1.80 / -5.45%
|
31.50
|
31.55
|
31.00
|
31.20
|
31.24
|
24.84
|
9,090
|
|
|
3/20/2020
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
26.27
|
0
|
|
|
3/19/2020
|
-1.00 / -2.94%
|
32.10
|
33.00
|
32.00
|
33.00
|
32.74
|
26.27
|
1,130
|
|
|
3/18/2020
|
-0.70 / -2.02%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.19
|
26.27
|
2,320
|
|
|
3/17/2020
|
+2.10 / +6.44%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
26.81
|
10
|
|
|
3/16/2020
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
25.19
|
0
|
|
|
3/13/2020
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
25.19
|
10
|
|
|
3/12/2020
|
-2.40 / -6.86%
|
35.00
|
35.00
|
32.55
|
32.60
|
32.55
|
25.19
|
4,700
|
|
|
3/11/2020
|
+1.30 / +3.86%
|
33.70
|
35.00
|
33.70
|
35.00
|
34.89
|
27.04
|
5,560
|
|
|
3/10/2020
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
26.04
|
0
|
|
|
3/9/2020
|
+0.10 / +0.30%
|
33.60
|
33.70
|
32.00
|
33.70
|
32.74
|
26.04
|
3,390
|
|
|
3/6/2020
|
0.00 / 0.00%
|
33.65
|
33.65
|
33.60
|
33.60
|
33.63
|
25.96
|
20
|
|
|
3/5/2020
|
+1.60 / +5.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
25.96
|
10
|
|
|