Closing price on 7/20/2018
|
|
Open |
39.00 |
High |
41.00 |
Low |
38.50 |
Volume |
380 |
Split-adjusted Price |
26.69 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2018
|
+2.00 / +5.13%
|
39.00
|
41.00
|
38.50
|
41.00
|
39.47
|
26.69
|
380
|
|
7/19/2018
|
-0.05 / -0.13%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
25.38
|
20
|
|
7/18/2018
|
+1.05 / +2.76%
|
40.00
|
40.00
|
39.05
|
39.05
|
39.53
|
25.42
|
120
|
|
7/17/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.73
|
1,000
|
|
7/16/2018
|
-0.60 / -1.55%
|
36.70
|
38.00
|
36.70
|
38.00
|
37.69
|
24.73
|
1,300
|
|
7/13/2018
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
25.12
|
300
|
|
7/12/2018
|
-0.20 / -0.52%
|
38.00
|
38.60
|
38.00
|
38.60
|
38.30
|
25.12
|
3,060
|
|
7/11/2018
|
+0.80 / +2.11%
|
38.00
|
38.80
|
37.50
|
38.80
|
38.03
|
25.25
|
2,840
|
|
7/10/2018
|
-1.30 / -3.31%
|
38.70
|
39.00
|
38.00
|
38.00
|
38.33
|
24.73
|
3,600
|
|
7/9/2018
|
+1.30 / +3.42%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
25.58
|
10
|
|
7/6/2018
|
+2.15 / +6.00%
|
35.05
|
38.00
|
35.00
|
38.00
|
37.86
|
24.73
|
1,030
|
|
7/5/2018
|
-2.65 / -6.88%
|
37.50
|
37.50
|
35.85
|
35.85
|
37.42
|
23.33
|
1,550
|
|
7/4/2018
|
0.00 / 0.00%
|
35.85
|
38.50
|
35.85
|
38.50
|
37.18
|
25.06
|
150
|
|
7/3/2018
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
25.06
|
0
|
|
7/2/2018
|
+0.50 / +1.32%
|
35.65
|
38.75
|
35.65
|
38.50
|
37.50
|
25.06
|
80
|
|
6/29/2018
|
0.00 / 0.00%
|
38.45
|
38.90
|
38.00
|
38.00
|
38.16
|
24.73
|
760
|
|
6/28/2018
|
-0.45 / -1.17%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.73
|
1,390
|
|
6/27/2018
|
0.00 / 0.00%
|
38.45
|
38.45
|
38.45
|
38.45
|
38.45
|
25.03
|
10
|
|
6/26/2018
|
+0.45 / +1.18%
|
38.45
|
38.45
|
38.45
|
38.45
|
38.45
|
25.03
|
10
|
|
6/25/2018
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
24.73
|
0
|
|
6/22/2018
|
+0.55 / +1.47%
|
38.20
|
38.20
|
38.00
|
38.00
|
38.10
|
24.73
|
70
|
|
6/21/2018
|
+0.05 / +0.13%
|
37.50
|
37.50
|
37.45
|
37.45
|
37.48
|
24.37
|
2,030
|
|
6/20/2018
|
0.00 / 0.00%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
24.34
|
50
|
|
6/19/2018
|
-0.10 / -0.27%
|
37.50
|
37.50
|
37.40
|
37.40
|
37.48
|
24.34
|
10,060
|
|
6/18/2018
|
0.00 / 0.00%
|
36.05
|
38.20
|
36.05
|
37.50
|
37.53
|
24.41
|
7,460
|
|
6/15/2018
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
24.41
|
9,590
|
|
6/14/2018
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.48
|
24.41
|
13,740
|
|
6/13/2018
|
0.00 / 0.00%
|
37.00
|
38.00
|
37.00
|
37.50
|
37.43
|
24.41
|
7,000
|
|
6/12/2018
|
-1.40 / -3.60%
|
38.00
|
38.00
|
37.50
|
37.50
|
37.61
|
24.41
|
6,700
|
|
6/11/2018
|
+1.60 / +4.29%
|
37.30
|
38.90
|
37.30
|
38.90
|
38.77
|
25.32
|
287,970
|
|
|