|
Closing price on 5/27/2016
|
|
| Open |
48.00 |
| High |
49.00 |
| Low |
47.70 |
| Volume |
1,770 |
| Split-adjusted Price |
27.28 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2016
|
0.00 / 0.00%
|
48.00
|
49.00
|
47.70
|
48.90
|
48.40
|
27.28
|
1,770
|
|
|
5/26/2016
|
+0.10 / +0.20%
|
47.60
|
48.90
|
47.60
|
48.90
|
48.34
|
27.28
|
70
|
|
|
5/25/2016
|
-0.80 / -1.61%
|
47.20
|
48.90
|
47.20
|
48.80
|
47.26
|
27.23
|
1,460
|
|
|
5/24/2016
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
27.67
|
0
|
|
|
5/23/2016
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
27.67
|
0
|
|
|
5/20/2016
|
+1.10 / +2.27%
|
48.50
|
49.60
|
48.50
|
49.60
|
48.91
|
27.67
|
3,210
|
|
|
5/19/2016
|
-0.30 / -0.61%
|
48.70
|
48.70
|
48.50
|
48.50
|
48.60
|
27.06
|
20
|
|
|
5/18/2016
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
27.23
|
200
|
|
|
5/17/2016
|
-0.20 / -0.41%
|
48.70
|
48.80
|
48.70
|
48.80
|
48.75
|
27.23
|
310
|
|
|
5/16/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.34
|
0
|
|
|
5/13/2016
|
+1.40 / +2.94%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.34
|
30
|
|
|
5/12/2016
|
-1.30 / -2.66%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
26.56
|
10
|
|
|
5/11/2016
|
+1.00 / +2.09%
|
47.50
|
49.10
|
47.50
|
48.90
|
47.68
|
27.28
|
3,230
|
|
|
5/10/2016
|
-0.90 / -1.84%
|
48.00
|
48.80
|
47.90
|
47.90
|
48.39
|
26.73
|
620
|
|
|
5/9/2016
|
-0.10 / -0.20%
|
47.50
|
49.00
|
47.50
|
48.80
|
47.77
|
27.23
|
3,810
|
|
|
5/6/2016
|
-0.40 / -0.81%
|
48.20
|
48.90
|
48.20
|
48.90
|
48.60
|
27.28
|
1,070
|
|
|
5/5/2016
|
0.00 / 0.00%
|
48.10
|
49.40
|
48.10
|
49.30
|
48.32
|
27.51
|
1,490
|
|
|
5/4/2016
|
-0.40 / -0.80%
|
49.70
|
49.70
|
48.00
|
49.30
|
49.18
|
27.51
|
190
|
|
|
4/29/2016
|
0.00 / 0.00%
|
49.60
|
49.70
|
49.60
|
49.70
|
49.65
|
27.73
|
310
|
|
|
4/28/2016
|
0.00 / 0.00%
|
49.70
|
49.70
|
48.00
|
49.70
|
48.44
|
27.73
|
3,200
|
|
|
4/27/2016
|
+0.90 / +1.84%
|
47.20
|
49.70
|
47.20
|
49.70
|
48.83
|
27.73
|
5,960
|
|
|
4/26/2016
|
+0.80 / +1.67%
|
48.00
|
48.80
|
48.00
|
48.80
|
48.40
|
27.23
|
530
|
|
|
4/25/2016
|
-1.50 / -3.03%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
26.78
|
5,330
|
|
|
4/22/2016
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
27.62
|
0
|
|
|
4/21/2016
|
+1.00 / +2.06%
|
46.90
|
49.50
|
46.90
|
49.50
|
48.20
|
27.62
|
30
|
|
|
4/20/2016
|
-1.50 / -3.00%
|
47.10
|
50.00
|
47.10
|
48.50
|
48.02
|
27.06
|
18,220
|
|
|
4/19/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.90
|
0
|
|
|
4/15/2016
|
+0.10 / +0.20%
|
49.90
|
50.00
|
49.90
|
50.00
|
50.00
|
27.90
|
1,000
|
|
|
4/14/2016
|
+0.90 / +1.84%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
27.84
|
50
|
|
|
4/13/2016
|
0.00 / 0.00%
|
49.80
|
49.90
|
48.50
|
49.00
|
49.30
|
27.34
|
640
|
|
|