|
Closing price on 6/10/2022
|
|
| Open |
41.25 |
| High |
41.25 |
| Low |
40.15 |
| Volume |
3,200 |
| Split-adjusted Price |
34.88 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2022
|
+0.25 / +0.61%
|
41.25
|
41.25
|
40.15
|
41.25
|
40.58
|
34.88
|
3,200
|
|
|
6/9/2022
|
-0.95 / -2.26%
|
40.45
|
41.90
|
40.10
|
41.00
|
40.82
|
34.67
|
3,700
|
|
|
6/8/2022
|
0.00 / 0.00%
|
40.50
|
41.95
|
40.15
|
41.95
|
41.13
|
35.47
|
2,600
|
|
|
6/7/2022
|
-0.05 / -0.12%
|
40.50
|
41.95
|
40.05
|
41.95
|
40.96
|
35.47
|
4,400
|
|
|
6/6/2022
|
+1.80 / +4.48%
|
40.05
|
42.00
|
39.55
|
42.00
|
40.75
|
35.51
|
7,400
|
|
|
6/3/2022
|
-0.60 / -1.47%
|
41.95
|
41.95
|
40.00
|
40.20
|
40.68
|
33.99
|
2,300
|
|
|
6/2/2022
|
-1.20 / -2.86%
|
39.85
|
42.00
|
39.80
|
40.80
|
40.91
|
34.50
|
15,800
|
|
|
6/1/2022
|
+1.00 / +2.44%
|
39.50
|
42.00
|
39.50
|
42.00
|
40.90
|
35.51
|
4,100
|
|
|
5/31/2022
|
+0.80 / +1.99%
|
41.75
|
41.75
|
39.35
|
41.00
|
40.86
|
34.67
|
5,000
|
|
|
5/30/2022
|
-1.80 / -4.29%
|
42.00
|
42.00
|
39.85
|
40.20
|
40.85
|
33.99
|
3,800
|
|
|
5/27/2022
|
0.00 / 0.00%
|
40.10
|
43.00
|
40.00
|
42.00
|
41.57
|
35.51
|
2,700
|
|
|
5/26/2022
|
+1.90 / +4.74%
|
41.65
|
42.90
|
39.25
|
42.00
|
40.62
|
35.51
|
7,000
|
|
|
5/25/2022
|
-1.35 / -3.26%
|
39.80
|
41.40
|
39.80
|
40.10
|
40.61
|
33.91
|
2,500
|
|
|
5/24/2022
|
-0.95 / -2.24%
|
39.80
|
41.55
|
39.70
|
41.45
|
40.41
|
35.05
|
2,900
|
|
|
5/23/2022
|
+1.90 / +4.69%
|
39.50
|
42.70
|
39.30
|
42.40
|
41.03
|
35.85
|
2,200
|
|
|
5/20/2022
|
-0.90 / -2.17%
|
39.05
|
42.50
|
39.05
|
40.50
|
41.10
|
34.24
|
3,500
|
|
|
5/19/2022
|
+0.85 / +2.10%
|
39.00
|
41.50
|
38.70
|
41.40
|
40.08
|
35.01
|
4,100
|
|
|
5/18/2022
|
+0.55 / +1.38%
|
41.80
|
41.80
|
38.10
|
40.55
|
40.39
|
34.29
|
1,500
|
|
|
5/17/2022
|
-2.90 / -6.76%
|
40.00
|
42.90
|
40.00
|
40.00
|
40.62
|
33.82
|
3,500
|
|
|
5/16/2022
|
-0.80 / -1.83%
|
41.00
|
43.70
|
40.65
|
42.90
|
42.15
|
36.27
|
2,600
|
|
|
5/13/2022
|
+2.75 / +6.72%
|
38.20
|
43.80
|
38.20
|
43.70
|
41.90
|
36.95
|
7,900
|
|
|
5/12/2022
|
0.00 / 0.00%
|
38.10
|
41.95
|
38.10
|
40.95
|
39.82
|
34.62
|
1,000
|
|
|
5/11/2022
|
0.00 / 0.00%
|
38.35
|
40.95
|
38.30
|
40.95
|
40.30
|
34.62
|
1,300
|
|
|
5/10/2022
|
+0.25 / +0.61%
|
39.05
|
41.20
|
38.10
|
40.95
|
40.18
|
34.62
|
1,700
|
|
|
5/9/2022
|
-0.25 / -0.61%
|
39.10
|
41.55
|
38.55
|
40.70
|
40.34
|
34.41
|
4,300
|
|
|
5/6/2022
|
+0.45 / +1.11%
|
38.40
|
40.95
|
38.40
|
40.95
|
40.29
|
34.62
|
700
|
|
|
5/5/2022
|
+0.30 / +0.75%
|
41.85
|
41.85
|
39.05
|
40.50
|
40.41
|
34.24
|
2,600
|
|
|
5/4/2022
|
+0.35 / +0.88%
|
42.20
|
42.20
|
39.90
|
40.20
|
41.25
|
33.99
|
2,600
|
|
|
4/29/2022
|
+0.15 / +0.38%
|
41.95
|
41.95
|
39.80
|
39.85
|
40.74
|
33.69
|
900
|
|
|
4/28/2022
|
-1.30 / -3.17%
|
38.35
|
42.00
|
38.35
|
39.70
|
40.72
|
33.57
|
1,500
|
|
|