Closing price on 4/9/2021
|
|
Open |
29.80 |
High |
30.80 |
Low |
29.80 |
Volume |
1,300 |
Split-adjusted Price |
25.31 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2021
|
+0.60 / +1.99%
|
29.80
|
30.80
|
29.80
|
30.80
|
30.03
|
25.31
|
1,300
|
|
4/8/2021
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
24.82
|
0
|
|
4/7/2021
|
-0.20 / -0.66%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
24.82
|
100
|
|
4/6/2021
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
24.98
|
1,400
|
|
4/5/2021
|
-0.10 / -0.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
24.98
|
3,000
|
|
4/2/2021
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.69
|
25.06
|
1,600
|
|
4/1/2021
|
+0.40 / +1.32%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
25.31
|
118
|
|
3/26/2021
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.48
|
24.98
|
2,900
|
|
3/25/2021
|
-0.30 / -0.97%
|
30.15
|
30.50
|
30.15
|
30.50
|
30.43
|
25.06
|
500
|
|
3/24/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
25.31
|
0
|
|
3/23/2021
|
-0.60 / -1.91%
|
31.00
|
31.00
|
30.20
|
30.80
|
30.75
|
25.31
|
4,000
|
|
3/22/2021
|
+0.10 / +0.32%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
25.80
|
1,100
|
|
3/19/2021
|
-1.70 / -5.15%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
25.72
|
1,000
|
|
3/18/2021
|
+0.70 / +2.17%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
27.12
|
600
|
|
3/17/2021
|
+0.10 / +0.31%
|
30.20
|
32.50
|
30.20
|
32.30
|
32.16
|
26.54
|
800
|
|
3/16/2021
|
+0.40 / +1.26%
|
31.10
|
32.20
|
31.10
|
32.20
|
31.57
|
26.46
|
1,400
|
|
3/15/2021
|
-0.40 / -1.24%
|
31.05
|
32.05
|
31.00
|
31.80
|
31.02
|
26.13
|
12,300
|
|
3/12/2021
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
26.46
|
200
|
|
3/11/2021
|
+1.20 / +3.87%
|
31.10
|
32.20
|
31.10
|
32.20
|
32.14
|
26.46
|
1,700
|
|
3/10/2021
|
-1.05 / -3.28%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.47
|
5,000
|
|
3/9/2021
|
+0.55 / +1.75%
|
30.00
|
32.05
|
30.00
|
32.05
|
31.81
|
26.34
|
900
|
|
3/8/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.88
|
200
|
|
3/5/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.88
|
0
|
|
3/4/2021
|
-0.30 / -0.94%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.88
|
200
|
|
3/3/2021
|
-0.20 / -0.63%
|
30.70
|
31.80
|
30.70
|
31.80
|
31.25
|
26.13
|
200
|
|
3/2/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.29
|
0
|
|
3/1/2021
|
+1.40 / +4.58%
|
29.65
|
32.00
|
29.65
|
32.00
|
31.69
|
26.29
|
2,400
|
|
2/26/2021
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
25.14
|
0
|
|
2/25/2021
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
25.14
|
0
|
|
2/24/2021
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
25.14
|
0
|
|
|