|
Closing price on 6/11/2018
|
|
| Open |
37.30 |
| High |
38.90 |
| Low |
37.30 |
| Volume |
287,970 |
| Split-adjusted Price |
25.32 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2018
|
+1.60 / +4.29%
|
37.30
|
38.90
|
37.30
|
38.90
|
38.77
|
25.32
|
287,970
|
|
|
6/8/2018
|
+0.30 / +0.81%
|
36.80
|
37.30
|
36.80
|
37.30
|
37.00
|
24.28
|
2,000
|
|
|
6/7/2018
|
+0.35 / +0.95%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
24.08
|
20
|
|
|
6/6/2018
|
+1.80 / +5.16%
|
36.75
|
37.00
|
36.65
|
36.65
|
36.76
|
23.85
|
1,340
|
|
|
6/5/2018
|
-2.45 / -6.57%
|
34.85
|
34.85
|
34.85
|
34.85
|
34.85
|
22.68
|
10
|
|
|
6/4/2018
|
-0.05 / -0.13%
|
37.20
|
37.30
|
37.20
|
37.30
|
37.25
|
24.28
|
2,180
|
|
|
6/1/2018
|
-0.35 / -0.93%
|
36.40
|
37.35
|
36.40
|
37.35
|
36.92
|
24.31
|
2,140
|
|
|
5/31/2018
|
+1.20 / +3.29%
|
36.45
|
37.70
|
36.45
|
37.70
|
37.08
|
24.54
|
340
|
|
|
5/30/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.76
|
0
|
|
|
5/29/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.76
|
250
|
|
|
5/28/2018
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
23.76
|
0
|
|
|
5/25/2018
|
+1.00 / +2.82%
|
35.60
|
36.50
|
35.60
|
36.50
|
35.71
|
23.76
|
140
|
|
|
5/24/2018
|
+1.15 / +3.35%
|
32.15
|
35.50
|
32.15
|
35.50
|
34.50
|
23.11
|
1,710
|
|
|
5/23/2018
|
-2.55 / -6.91%
|
36.90
|
36.90
|
34.35
|
34.35
|
35.14
|
22.36
|
1,110
|
|
|
5/22/2018
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
24.02
|
100
|
|
|
5/21/2018
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
24.02
|
50
|
|
|
5/18/2018
|
-0.10 / -0.27%
|
34.45
|
36.90
|
34.45
|
36.90
|
34.50
|
24.02
|
2,290
|
|
|
5/17/2018
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
24.08
|
30
|
|
|
5/16/2018
|
-1.00 / -2.63%
|
35.40
|
37.50
|
35.35
|
37.00
|
36.31
|
24.08
|
460
|
|
|
5/15/2018
|
0.00 / 0.00%
|
35.35
|
38.00
|
35.35
|
38.00
|
35.87
|
24.73
|
2,230
|
|
|
5/14/2018
|
+2.05 / +5.70%
|
35.90
|
38.00
|
35.90
|
38.00
|
36.95
|
24.73
|
510
|
|
|
5/11/2018
|
0.00 / 0.00%
|
35.95
|
35.95
|
35.95
|
35.95
|
35.95
|
23.40
|
0
|
|
|
5/10/2018
|
-0.55 / -1.51%
|
34.15
|
35.95
|
34.15
|
35.95
|
34.62
|
23.40
|
520
|
|
|
5/9/2018
|
-0.50 / -1.35%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.25
|
23.76
|
120
|
|
|
5/8/2018
|
+1.10 / +3.06%
|
35.90
|
37.00
|
35.90
|
37.00
|
36.45
|
24.08
|
120
|
|
|
5/7/2018
|
-0.05 / -0.14%
|
34.05
|
35.90
|
34.05
|
35.90
|
34.98
|
23.37
|
30
|
|
|
5/4/2018
|
0.00 / 0.00%
|
35.95
|
35.95
|
35.95
|
35.95
|
35.95
|
23.40
|
0
|
|
|
5/3/2018
|
+1.90 / +5.58%
|
36.05
|
36.05
|
35.00
|
35.95
|
35.96
|
23.40
|
1,140
|
|
|
5/2/2018
|
-2.20 / -6.07%
|
34.05
|
34.05
|
34.05
|
34.05
|
34.05
|
22.16
|
30
|
|
|
4/27/2018
|
0.00 / 0.00%
|
36.25
|
36.25
|
36.05
|
36.25
|
36.20
|
23.59
|
110
|
|
|