Closing price on 7/20/2017
|
|
Open |
35.00 |
High |
35.00 |
Low |
33.00 |
Volume |
4,350 |
Split-adjusted Price |
21.38 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2017
|
-1.15 / -3.29%
|
35.00
|
35.00
|
33.00
|
33.85
|
34.25
|
21.38
|
4,350
|
|
7/19/2017
|
-0.50 / -1.41%
|
35.95
|
35.95
|
35.00
|
35.00
|
35.36
|
22.11
|
2,630
|
|
7/18/2017
|
-0.75 / -2.07%
|
36.00
|
36.85
|
35.50
|
35.50
|
35.92
|
22.42
|
1,420
|
|
7/17/2017
|
-1.10 / -2.95%
|
36.00
|
37.30
|
35.80
|
36.25
|
36.04
|
22.90
|
5,050
|
|
7/14/2017
|
+0.85 / +2.33%
|
37.35
|
37.35
|
35.10
|
37.35
|
36.32
|
23.59
|
4,020
|
|
7/13/2017
|
0.00 / 0.00%
|
36.50
|
37.85
|
36.40
|
36.50
|
36.47
|
23.05
|
2,660
|
|
7/12/2017
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.30
|
36.50
|
36.45
|
23.05
|
4,060
|
|
7/11/2017
|
-0.80 / -2.14%
|
36.50
|
37.10
|
36.30
|
36.50
|
36.76
|
23.05
|
4,080
|
|
7/10/2017
|
-0.70 / -1.84%
|
37.95
|
37.95
|
37.30
|
37.30
|
37.63
|
23.56
|
540
|
|
7/7/2017
|
0.00 / 0.00%
|
37.50
|
38.00
|
37.00
|
38.00
|
37.46
|
24.00
|
2,910
|
|
7/6/2017
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.80
|
38.00
|
37.98
|
24.00
|
4,660
|
|
7/5/2017
|
-0.05 / -0.13%
|
39.30
|
39.30
|
38.10
|
38.10
|
38.46
|
24.06
|
1,430
|
|
7/4/2017
|
-1.15 / -2.93%
|
39.00
|
39.00
|
38.15
|
38.15
|
38.71
|
24.10
|
2,170
|
|
7/3/2017
|
+0.80 / +2.08%
|
38.50
|
41.00
|
38.35
|
39.30
|
39.32
|
24.82
|
1,170
|
|
6/30/2017
|
-1.20 / -3.02%
|
38.20
|
40.10
|
38.20
|
38.50
|
38.32
|
24.32
|
1,670
|
|
6/29/2017
|
+1.00 / +2.58%
|
40.30
|
40.30
|
38.35
|
39.70
|
39.30
|
25.07
|
111,320
|
|
6/28/2017
|
+0.20 / +0.52%
|
38.20
|
38.95
|
38.00
|
38.70
|
38.21
|
23.81
|
113,650
|
|
6/27/2017
|
-0.60 / -1.53%
|
39.80
|
39.80
|
38.50
|
38.50
|
38.51
|
23.69
|
105,410
|
|
6/26/2017
|
0.00 / 0.00%
|
38.90
|
39.10
|
38.60
|
39.10
|
38.89
|
24.06
|
109,440
|
|
6/23/2017
|
-0.10 / -0.26%
|
39.95
|
39.95
|
39.10
|
39.10
|
39.40
|
24.06
|
103,700
|
|
6/22/2017
|
+0.20 / +0.51%
|
39.00
|
40.00
|
39.00
|
39.20
|
39.30
|
24.12
|
99,930
|
|
6/21/2017
|
-2.00 / -4.88%
|
41.75
|
41.75
|
38.80
|
39.00
|
39.01
|
24.00
|
134,680
|
|
6/20/2017
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.00
|
41.00
|
41.45
|
25.23
|
108,340
|
|
6/19/2017
|
+1.00 / +2.50%
|
41.45
|
42.00
|
40.00
|
41.00
|
40.12
|
25.23
|
111,500
|
|
6/16/2017
|
-0.10 / -0.25%
|
41.95
|
41.95
|
40.00
|
40.00
|
40.54
|
24.61
|
106,760
|
|
6/15/2017
|
-2.40 / -5.65%
|
41.50
|
42.00
|
40.05
|
40.10
|
40.56
|
24.67
|
102,910
|
|
6/14/2017
|
-1.40 / -3.19%
|
45.00
|
45.00
|
41.05
|
42.50
|
42.86
|
26.15
|
99,640
|
|
6/13/2017
|
+0.10 / +0.23%
|
45.00
|
45.00
|
43.00
|
43.90
|
43.94
|
27.01
|
100,020
|
|
6/12/2017
|
-2.20 / -4.78%
|
42.80
|
43.85
|
42.80
|
43.80
|
43.21
|
26.95
|
150,810
|
|
6/9/2017
|
+1.50 / +3.37%
|
46.00
|
46.00
|
45.40
|
46.00
|
45.85
|
28.30
|
150,400
|
|
|