|
Closing price on 6/22/2016
|
|
| Open |
48.60 |
| High |
48.90 |
| Low |
48.60 |
| Volume |
2,200 |
| Split-adjusted Price |
27.28 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2016
|
+0.30 / +0.62%
|
48.60
|
48.90
|
48.60
|
48.90
|
48.64
|
27.28
|
2,200
|
|
|
6/21/2016
|
+0.30 / +0.62%
|
48.30
|
48.60
|
48.00
|
48.60
|
48.01
|
27.12
|
9,810
|
|
|
6/20/2016
|
-0.10 / -0.21%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
26.95
|
430
|
|
|
6/17/2016
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
27.00
|
0
|
|
|
6/16/2016
|
+0.20 / +0.41%
|
48.00
|
48.40
|
48.00
|
48.40
|
48.25
|
27.00
|
2,280
|
|
|
6/15/2016
|
+0.20 / +0.42%
|
48.10
|
48.20
|
48.00
|
48.20
|
48.13
|
26.89
|
2,010
|
|
|
6/14/2016
|
-0.90 / -1.84%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.02
|
26.78
|
2,020
|
|
|
6/13/2016
|
0.00 / 0.00%
|
48.20
|
48.90
|
48.10
|
48.90
|
48.53
|
27.28
|
20,360
|
|
|
6/10/2016
|
0.00 / 0.00%
|
48.10
|
48.90
|
48.00
|
48.90
|
48.48
|
27.28
|
10,340
|
|
|
6/9/2016
|
-0.10 / -0.20%
|
48.50
|
48.90
|
48.50
|
48.90
|
48.70
|
27.28
|
260
|
|
|
6/8/2016
|
0.00 / 0.00%
|
49.00
|
52.00
|
49.00
|
49.00
|
49.33
|
27.34
|
1,500
|
|
|
6/7/2016
|
+0.50 / +1.03%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.88
|
27.34
|
250
|
|
|
6/6/2016
|
-0.10 / -0.21%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
27.06
|
90
|
|
|
6/3/2016
|
-0.40 / -0.82%
|
47.90
|
48.80
|
47.90
|
48.60
|
48.30
|
27.12
|
170
|
|
|
6/2/2016
|
0.00 / 0.00%
|
48.80
|
49.00
|
48.80
|
49.00
|
48.90
|
27.34
|
250
|
|
|
6/1/2016
|
+1.00 / +2.08%
|
47.80
|
49.00
|
47.80
|
49.00
|
47.86
|
27.34
|
3,740
|
|
|
5/31/2016
|
-0.40 / -0.83%
|
47.90
|
48.10
|
47.90
|
48.00
|
47.98
|
26.78
|
2,230
|
|
|
5/30/2016
|
-0.50 / -1.02%
|
48.00
|
48.40
|
47.90
|
48.40
|
48.18
|
27.00
|
1,070
|
|
|
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
|
|
|