Closing price on 6/24/2021
|
|
Open |
28.40 |
High |
28.40 |
Low |
28.40 |
Volume |
300 |
Split-adjusted Price |
23.34 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2021
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
23.34
|
300
|
|
6/23/2021
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.30
|
28.50
|
28.43
|
23.42
|
5,100
|
|
6/22/2021
|
0.00 / 0.00%
|
27.70
|
28.30
|
27.50
|
28.30
|
27.88
|
23.25
|
6,600
|
|
6/21/2021
|
+0.40 / +1.43%
|
27.80
|
28.30
|
27.50
|
28.30
|
27.84
|
23.25
|
5,100
|
|
6/18/2021
|
-0.10 / -0.36%
|
27.80
|
27.90
|
27.40
|
27.90
|
27.57
|
22.93
|
6,400
|
|
6/17/2021
|
+0.10 / +0.36%
|
27.90
|
28.00
|
25.20
|
28.00
|
26.32
|
23.01
|
20,900
|
|
6/16/2021
|
+1.10 / +4.10%
|
27.00
|
27.90
|
24.20
|
27.90
|
25.40
|
22.93
|
13,900
|
|
6/15/2021
|
-1.20 / -4.29%
|
28.00
|
28.00
|
25.20
|
26.80
|
25.49
|
22.02
|
15,300
|
|
6/14/2021
|
-2.00 / -6.67%
|
29.00
|
29.00
|
27.00
|
28.00
|
27.97
|
23.01
|
12,800
|
|
6/11/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
24.65
|
10,400
|
|
6/10/2021
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
24.65
|
1,200
|
|
6/9/2021
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.47
|
300
|
|
6/8/2021
|
-1.00 / -3.23%
|
30.80
|
34.10
|
30.00
|
30.00
|
31.61
|
24.65
|
11,200
|
|
6/7/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.47
|
500
|
|
6/4/2021
|
-0.10 / -0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.47
|
100
|
|
6/3/2021
|
+2.10 / +7.24%
|
29.00
|
31.10
|
29.00
|
31.10
|
30.00
|
25.56
|
500
|
|
6/2/2021
|
-0.40 / -1.36%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
23.83
|
200
|
|
6/1/2021
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
24.16
|
0
|
|
5/31/2021
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
24.16
|
0
|
|
5/28/2021
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
24.16
|
0
|
|
5/27/2021
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
24.16
|
2,906,029
|
|
5/26/2021
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
24.16
|
0
|
|
5/25/2021
|
+0.10 / +0.34%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
24.16
|
6,100,100
|
|
5/24/2021
|
+0.10 / +0.34%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
24.08
|
200
|
|
5/21/2021
|
+0.20 / +0.69%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
23.99
|
100
|
|
5/20/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
23.83
|
0
|
|
5/19/2021
|
+0.50 / +1.75%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
23.83
|
900
|
|
5/18/2021
|
-1.50 / -5.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
23.42
|
100
|
|
5/17/2021
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
24.65
|
10,304
|
|
5/14/2021
|
0.00 / 0.00%
|
30.00
|
31.90
|
30.00
|
30.00
|
30.06
|
24.65
|
3,200
|
|
|