Closing price on 4/17/2013
|
|
Open |
40.30 |
High |
40.50 |
Low |
40.00 |
Volume |
1,080 |
Split-adjusted Price |
15.68 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2013
|
-0.20 / -0.49%
|
40.30
|
40.50
|
40.00
|
40.40
|
40.40
|
15.68
|
1,080
|
|
4/16/2013
|
+0.60 / +1.50%
|
40.00
|
40.60
|
39.50
|
40.60
|
40.60
|
15.76
|
11,010
|
|
4/15/2013
|
0.00 / 0.00%
|
40.50
|
40.50
|
39.00
|
40.00
|
40.00
|
15.53
|
2,130
|
|
4/12/2013
|
0.00 / 0.00%
|
40.00
|
40.10
|
40.00
|
40.00
|
40.00
|
15.53
|
7,910
|
|
4/11/2013
|
-0.10 / -0.25%
|
40.00
|
40.10
|
40.00
|
40.00
|
40.00
|
15.53
|
7,790
|
|
4/10/2013
|
-0.40 / -0.99%
|
40.50
|
40.50
|
40.10
|
40.10
|
40.10
|
15.57
|
5,190
|
|
4/9/2013
|
+0.50 / +1.25%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.50
|
15.72
|
8,140
|
|
4/8/2013
|
0.00 / 0.00%
|
40.00
|
40.20
|
40.00
|
40.00
|
40.00
|
15.53
|
5,600
|
|
4/5/2013
|
-0.20 / -0.50%
|
40.20
|
40.40
|
40.00
|
40.00
|
40.00
|
15.53
|
10,570
|
|
4/4/2013
|
-0.20 / -0.50%
|
40.40
|
40.40
|
40.00
|
40.20
|
40.20
|
15.61
|
660
|
|
4/3/2013
|
-0.60 / -1.46%
|
42.30
|
42.30
|
40.30
|
40.40
|
40.40
|
15.68
|
6,100
|
|
4/2/2013
|
-0.40 / -0.97%
|
41.40
|
41.40
|
39.70
|
41.00
|
41.00
|
15.92
|
160
|
|
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
|
|
|