Closing price on 4/9/2015
|
|
Open |
52.50 |
High |
52.50 |
Low |
51.00 |
Volume |
410 |
Split-adjusted Price |
26.56 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2015
|
-3.00 / -5.56%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.22
|
26.56
|
410
|
|
4/8/2015
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
27.34
|
0
|
|
4/7/2015
|
+1.00 / +1.89%
|
52.50
|
54.00
|
52.50
|
54.00
|
53.25
|
27.34
|
1,540
|
|
4/6/2015
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.50
|
53.00
|
52.88
|
26.83
|
40
|
|
4/3/2015
|
-1.00 / -1.85%
|
53.50
|
53.50
|
51.00
|
53.00
|
51.69
|
26.83
|
1,780
|
|
4/2/2015
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
27.34
|
0
|
|
4/1/2015
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
27.34
|
0
|
|
3/31/2015
|
+3.00 / +5.88%
|
51.50
|
54.00
|
51.00
|
54.00
|
51.70
|
27.34
|
3,520
|
|
3/30/2015
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
51.00
|
51.25
|
25.82
|
11,630
|
|
3/27/2015
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.50
|
51.00
|
49.59
|
25.82
|
4,920
|
|
3/26/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
25.82
|
0
|
|
3/25/2015
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.50
|
25.82
|
170
|
|
3/24/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
25.82
|
2,000
|
|
3/23/2015
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.24
|
25.82
|
2,070
|
|
3/20/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
25.82
|
10
|
|
3/19/2015
|
0.00 / 0.00%
|
50.50
|
51.50
|
49.50
|
51.00
|
51.00
|
25.82
|
1,840
|
|
3/18/2015
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
25.82
|
950
|
|
3/17/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.50
|
51.00
|
51.00
|
25.82
|
300
|
|
3/16/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
25.82
|
10
|
|
3/13/2015
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
51.00
|
51.00
|
25.82
|
420
|
|
3/12/2015
|
+0.50 / +0.99%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
25.82
|
510
|
|
3/11/2015
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
50.50
|
50.50
|
25.57
|
1,180
|
|
3/10/2015
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
25.57
|
700
|
|
3/9/2015
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
25.57
|
2,320
|
|
3/6/2015
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
25.57
|
430
|
|
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
|
|
|