Closing price on 7/10/2024
|
|
Open |
38.50 |
High |
38.50 |
Low |
38.50 |
Volume |
0 |
Split-adjusted Price |
38.50 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
0
|
|
7/9/2024
|
+0.50 / +1.32%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
100
|
|
7/8/2024
|
+0.50 / +1.33%
|
36.70
|
38.00
|
36.70
|
38.00
|
37.55
|
38.00
|
4,300
|
|
7/5/2024
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
0
|
|
7/4/2024
|
+0.50 / +1.35%
|
37.00
|
37.50
|
37.00
|
37.50
|
37.07
|
37.50
|
1,400
|
|
7/3/2024
|
+1.30 / +3.64%
|
35.95
|
37.00
|
35.95
|
37.00
|
36.48
|
37.00
|
11,000
|
|
7/2/2024
|
+0.30 / +0.85%
|
35.20
|
35.70
|
35.20
|
35.70
|
35.53
|
35.70
|
300
|
|
7/1/2024
|
-0.05 / -0.14%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
100
|
|
6/28/2024
|
0.00 / 0.00%
|
35.45
|
35.45
|
35.45
|
35.45
|
35.45
|
35.45
|
600
|
|
6/27/2024
|
-0.05 / -0.14%
|
35.45
|
35.45
|
35.45
|
35.45
|
35.45
|
35.45
|
300
|
|
6/26/2024
|
+0.60 / +1.72%
|
34.90
|
35.80
|
34.90
|
35.50
|
35.49
|
35.50
|
9,200
|
|
6/25/2024
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
500
|
|
6/24/2024
|
+0.50 / +1.45%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
2,600
|
|
6/21/2024
|
-0.50 / -1.43%
|
35.00
|
35.00
|
33.70
|
34.50
|
34.55
|
34.50
|
9,200
|
|
6/20/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
0
|
|
6/19/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
900
|
|
6/18/2024
|
0.00 / 0.00%
|
35.00
|
35.50
|
35.00
|
35.00
|
35.07
|
35.00
|
1,400
|
|
6/17/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
0
|
|
6/14/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
0
|
|
6/13/2024
|
-1.50 / -4.11%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
600
|
|
6/12/2024
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
0
|
|
6/11/2024
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
0
|
|
6/10/2024
|
-0.25 / -0.68%
|
36.70
|
36.75
|
36.50
|
36.50
|
36.67
|
36.50
|
1,700
|
|
6/7/2024
|
+1.25 / +3.52%
|
34.60
|
36.75
|
34.60
|
36.75
|
34.84
|
36.75
|
900
|
|
6/6/2024
|
+0.85 / +2.45%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
100
|
|
6/5/2024
|
-0.30 / -0.86%
|
35.50
|
35.50
|
34.60
|
34.65
|
34.82
|
34.65
|
1,500
|
|
6/4/2024
|
-0.20 / -0.57%
|
37.60
|
37.60
|
34.95
|
34.95
|
35.72
|
34.95
|
2,200
|
|
6/3/2024
|
0.00 / 0.00%
|
35.15
|
35.15
|
35.15
|
35.15
|
35.15
|
35.15
|
300
|
|
5/31/2024
|
0.00 / 0.00%
|
35.15
|
35.15
|
35.15
|
35.15
|
35.15
|
35.15
|
100
|
|
5/30/2024
|
0.00 / 0.00%
|
35.15
|
35.15
|
35.15
|
35.15
|
35.15
|
35.15
|
100
|
|
|