|
Closing price on 6/16/2025
|
|
| Open |
46.70 |
| High |
46.75 |
| Low |
46.70 |
| Volume |
700 |
| Split-adjusted Price |
46.75 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2025
|
+0.05 / +0.11%
|
46.70
|
46.75
|
46.70
|
46.75
|
46.71
|
46.75
|
700
|
|
|
6/13/2025
|
-0.70 / -1.48%
|
46.80
|
46.80
|
46.70
|
46.70
|
46.72
|
46.70
|
4,400
|
|
|
6/12/2025
|
+0.10 / +0.21%
|
47.30
|
47.40
|
47.30
|
47.40
|
47.39
|
47.40
|
7,400
|
|
|
6/11/2025
|
-0.70 / -1.46%
|
47.80
|
47.80
|
47.20
|
47.30
|
47.33
|
47.30
|
5,200
|
|
|
6/10/2025
|
+0.35 / +0.73%
|
47.90
|
48.00
|
47.90
|
48.00
|
47.95
|
48.00
|
200
|
|
|
6/9/2025
|
-0.35 / -0.73%
|
47.35
|
47.65
|
47.35
|
47.65
|
47.48
|
47.65
|
4,700
|
|
|
6/6/2025
|
0.00 / 0.00%
|
47.95
|
49.45
|
47.95
|
48.00
|
48.15
|
48.00
|
4,500
|
|
|
6/5/2025
|
-0.55 / -1.13%
|
47.60
|
48.20
|
47.60
|
48.00
|
48.00
|
48.00
|
1,600
|
|
|
6/4/2025
|
+0.50 / +1.04%
|
48.15
|
48.55
|
48.05
|
48.55
|
48.15
|
48.55
|
1,500
|
|
|
6/3/2025
|
-1.10 / -2.24%
|
48.00
|
48.05
|
48.00
|
48.05
|
48.03
|
48.05
|
2,800
|
|
|
6/2/2025
|
+0.05 / +0.10%
|
47.50
|
49.15
|
47.50
|
49.15
|
48.25
|
49.15
|
8,300
|
|
|
5/30/2025
|
-0.15 / -0.30%
|
49.25
|
49.25
|
49.10
|
49.10
|
49.19
|
49.10
|
4,600
|
|
|
5/29/2025
|
+0.20 / +0.41%
|
49.15
|
49.85
|
49.10
|
49.25
|
49.23
|
49.25
|
9,300
|
|
|
5/28/2025
|
+0.05 / +0.10%
|
49.70
|
49.70
|
49.05
|
49.05
|
49.50
|
49.05
|
6,800
|
|
|
5/27/2025
|
+1.35 / +2.83%
|
48.00
|
49.00
|
47.90
|
49.00
|
48.39
|
49.00
|
6,900
|
|
|
5/26/2025
|
+1.30 / +2.80%
|
47.00
|
47.65
|
47.00
|
47.65
|
47.24
|
47.65
|
1,100
|
|
|
5/23/2025
|
0.00 / 0.00%
|
46.30
|
46.35
|
46.30
|
46.35
|
46.32
|
46.35
|
4,200
|
|
|
5/22/2025
|
0.00 / 0.00%
|
46.35
|
46.35
|
46.35
|
46.35
|
46.35
|
46.35
|
0
|
|
|
5/21/2025
|
+0.45 / +0.98%
|
46.00
|
46.35
|
45.85
|
46.35
|
46.17
|
46.35
|
7,000
|
|
|
5/20/2025
|
+0.50 / +1.10%
|
45.90
|
46.50
|
45.45
|
45.90
|
46.05
|
45.90
|
5,700
|
|
|
5/19/2025
|
+0.15 / +0.33%
|
45.15
|
45.40
|
45.15
|
45.40
|
45.33
|
45.40
|
700
|
|
|
5/16/2025
|
-0.75 / -1.63%
|
45.70
|
45.90
|
45.25
|
45.25
|
45.49
|
45.25
|
2,800
|
|
|
5/15/2025
|
+0.10 / +0.22%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.63
|
46.00
|
2,600
|
|
|
5/14/2025
|
+1.40 / +3.15%
|
45.40
|
46.00
|
45.25
|
45.90
|
45.84
|
45.90
|
7,800
|
|
|
5/13/2025
|
+0.60 / +1.37%
|
44.15
|
44.50
|
44.10
|
44.50
|
44.42
|
44.50
|
6,500
|
|
|
5/12/2025
|
+0.20 / +0.46%
|
43.70
|
44.40
|
43.70
|
43.90
|
44.04
|
43.90
|
9,900
|
|
|
5/9/2025
|
+0.20 / +0.46%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
900
|
|
|
5/8/2025
|
+0.20 / +0.46%
|
43.30
|
43.55
|
43.30
|
43.50
|
43.43
|
43.50
|
2,400
|
|
|
5/7/2025
|
+0.30 / +0.70%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
900
|
|
|
5/6/2025
|
+0.30 / +0.70%
|
42.80
|
43.30
|
42.75
|
43.00
|
42.89
|
43.00
|
3,800
|
|
|