Closing price on 5/28/2014
|
|
Open |
49.00 |
High |
52.00 |
Low |
49.00 |
Volume |
1,820 |
Split-adjusted Price |
22.75 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2014
|
-0.50 / -1.01%
|
49.00
|
52.00
|
49.00
|
49.00
|
49.00
|
22.75
|
1,820
|
|
5/27/2014
|
0.00 / 0.00%
|
49.20
|
49.50
|
49.20
|
49.50
|
49.50
|
22.98
|
70
|
|
5/26/2014
|
-1.50 / -2.94%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
22.98
|
30
|
|
5/23/2014
|
+1.80 / +3.66%
|
49.50
|
51.00
|
49.50
|
51.00
|
51.00
|
23.68
|
130
|
|
5/22/2014
|
+2.20 / +4.68%
|
48.00
|
49.20
|
48.00
|
49.20
|
49.20
|
22.84
|
360
|
|
5/21/2014
|
-2.50 / -5.05%
|
51.00
|
51.00
|
47.00
|
47.00
|
47.00
|
21.82
|
20
|
|
5/20/2014
|
+1.00 / +2.06%
|
48.00
|
51.50
|
47.00
|
49.50
|
49.50
|
22.98
|
450
|
|
5/19/2014
|
+0.30 / +0.62%
|
47.00
|
48.50
|
47.00
|
48.50
|
48.50
|
22.51
|
1,010
|
|
5/16/2014
|
+2.60 / +5.70%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
22.38
|
170
|
|
5/15/2014
|
-3.40 / -6.94%
|
48.00
|
48.00
|
45.60
|
45.60
|
45.60
|
21.17
|
3,230
|
|
5/14/2014
|
0.00 / 0.00%
|
52.00
|
52.00
|
49.00
|
49.00
|
49.00
|
22.75
|
1,040
|
|
5/13/2014
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
49.00
|
49.00
|
22.75
|
630
|
|
5/12/2014
|
-1.00 / -2.00%
|
50.00
|
52.00
|
47.50
|
49.00
|
49.00
|
22.75
|
2,690
|
|
5/9/2014
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.00
|
23.21
|
40
|
|
5/8/2014
|
-2.00 / -3.85%
|
50.00
|
50.00
|
49.90
|
50.00
|
50.00
|
23.21
|
2,500
|
|
5/7/2014
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
24.14
|
130
|
|
5/6/2014
|
+0.50 / +0.97%
|
51.00
|
54.50
|
51.00
|
52.00
|
52.00
|
24.14
|
750
|
|
5/5/2014
|
+3.00 / +6.19%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
23.91
|
1,150
|
|
4/29/2014
|
-3.00 / -5.83%
|
51.00
|
51.50
|
48.50
|
48.50
|
48.50
|
22.51
|
840
|
|
4/28/2014
|
0.00 / 0.00%
|
50.00
|
51.50
|
50.00
|
51.50
|
51.50
|
23.91
|
2,010
|
|
4/25/2014
|
0.00 / 0.00%
|
50.00
|
51.50
|
50.00
|
51.50
|
51.50
|
23.91
|
70
|
|
4/24/2014
|
+0.50 / +0.98%
|
51.00
|
51.50
|
50.00
|
51.50
|
51.50
|
23.91
|
130
|
|
4/23/2014
|
-0.50 / -0.97%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
23.68
|
250
|
|
4/22/2014
|
-0.50 / -0.96%
|
50.00
|
51.50
|
49.00
|
51.50
|
51.50
|
23.91
|
640
|
|
4/21/2014
|
+1.00 / +1.96%
|
52.50
|
54.00
|
52.00
|
52.00
|
52.00
|
24.14
|
60
|
|
4/18/2014
|
-1.50 / -2.86%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
23.68
|
0
|
|
4/17/2014
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
23.68
|
0
|
|
4/16/2014
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
23.68
|
0
|
|
4/15/2014
|
+1.50 / +2.94%
|
51.50
|
52.50
|
51.50
|
52.50
|
52.50
|
23.68
|
1,480
|
|
4/14/2014
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
23.00
|
510
|
|
|