Closing price on 5/14/2021
|
|
Open |
30.00 |
High |
31.90 |
Low |
30.00 |
Volume |
3,200 |
Split-adjusted Price |
24.65 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/14/2021
|
0.00 / 0.00%
|
30.00
|
31.90
|
30.00
|
30.00
|
30.06
|
24.65
|
3,200
|
|
5/13/2021
|
+0.50 / +1.69%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
24.65
|
200
|
|
5/12/2021
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
24.24
|
0
|
|
5/11/2021
|
-0.50 / -1.67%
|
29.90
|
30.00
|
29.50
|
29.50
|
29.78
|
24.24
|
5,500
|
|
5/10/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
24.65
|
0
|
|
5/7/2021
|
-1.50 / -4.76%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
24.65
|
9,900
|
|
5/6/2021
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.88
|
0
|
|
5/5/2021
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.88
|
160
|
|
5/4/2021
|
-1.90 / -5.96%
|
30.30
|
30.30
|
30.00
|
30.00
|
30.01
|
24.65
|
6,200
|
|
4/29/2021
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
26.21
|
200
|
|
4/28/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.29
|
0
|
|
4/27/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.29
|
0
|
|
4/26/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.29
|
0
|
|
4/23/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.29
|
0
|
|
4/22/2021
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.10
|
26.29
|
200
|
|
4/20/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.29
|
0
|
|
4/19/2021
|
+2.00 / +6.67%
|
31.60
|
32.00
|
31.60
|
32.00
|
31.64
|
26.29
|
1,900
|
|
4/16/2021
|
-0.10 / -0.33%
|
29.60
|
30.00
|
29.60
|
30.00
|
29.87
|
24.65
|
300
|
|
4/15/2021
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
24.73
|
0
|
|
4/14/2021
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
24.73
|
1,000
|
|
4/13/2021
|
-0.10 / -0.33%
|
30.80
|
30.80
|
30.10
|
30.10
|
30.25
|
24.73
|
2,800
|
|
4/12/2021
|
-0.60 / -1.95%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
24.82
|
10,000
|
|
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
|
|
|