|
Closing price on 8/10/2009
|
|
| Open |
49.90 |
| High |
51.00 |
| Low |
49.90 |
| Volume |
62,330 |
| Split-adjusted Price |
7.49 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2009
|
+2.00 / +4.08%
|
49.90
|
51.00
|
49.90
|
51.00
|
51.00
|
7.49
|
62,330
|
|
|
8/7/2009
|
+1.00 / +2.08%
|
48.50
|
49.30
|
48.40
|
49.00
|
49.00
|
7.20
|
12,210
|
|
|
8/6/2009
|
+0.20 / +0.42%
|
49.00
|
49.20
|
48.00
|
48.00
|
48.00
|
7.05
|
11,840
|
|
|
8/5/2009
|
-0.70 / -1.44%
|
47.00
|
48.50
|
47.00
|
47.80
|
47.80
|
7.02
|
8,390
|
|
|
8/4/2009
|
0.00 / 0.00%
|
49.90
|
49.90
|
48.50
|
48.50
|
48.50
|
7.12
|
1,330
|
|
|
8/3/2009
|
0.00 / 0.00%
|
47.00
|
48.50
|
47.00
|
48.50
|
48.50
|
7.12
|
16,380
|
|
|
7/31/2009
|
+1.70 / +3.63%
|
47.40
|
48.50
|
46.80
|
48.50
|
48.50
|
7.12
|
28,990
|
|
|
7/30/2009
|
-0.30 / -0.64%
|
47.10
|
47.20
|
46.10
|
46.80
|
46.80
|
6.87
|
23,700
|
|
|
7/29/2009
|
-2.40 / -4.85%
|
47.50
|
49.50
|
47.10
|
47.10
|
47.10
|
6.92
|
44,160
|
|
|
7/28/2009
|
-0.40 / -0.80%
|
47.70
|
50.00
|
47.50
|
49.50
|
49.50
|
7.27
|
23,110
|
|
|
7/27/2009
|
+1.60 / +3.31%
|
49.90
|
49.90
|
49.90
|
49.90
|
49.90
|
7.33
|
4,560
|
|
|
7/24/2009
|
+2.30 / +5.00%
|
47.50
|
48.30
|
47.50
|
48.30
|
48.30
|
7.09
|
36,710
|
|
|
7/23/2009
|
+1.20 / +2.68%
|
43.00
|
46.40
|
43.00
|
46.00
|
46.00
|
6.76
|
13,920
|
|
|
7/22/2009
|
-0.20 / -0.44%
|
44.60
|
46.50
|
44.60
|
44.80
|
44.80
|
6.58
|
3,230
|
|
|
7/21/2009
|
+1.50 / +3.45%
|
45.00
|
45.00
|
44.00
|
45.00
|
45.00
|
6.61
|
3,920
|
|
|
7/20/2009
|
-1.60 / -3.55%
|
44.10
|
45.10
|
42.90
|
43.50
|
43.50
|
6.39
|
17,430
|
|
|
7/17/2009
|
-0.90 / -1.96%
|
45.00
|
45.80
|
45.00
|
45.10
|
45.10
|
6.62
|
2,760
|
|
|
7/16/2009
|
0.00 / 0.00%
|
46.80
|
46.80
|
45.60
|
46.00
|
46.00
|
6.76
|
15,390
|
|
|
7/15/2009
|
+1.00 / +2.22%
|
46.80
|
46.80
|
46.00
|
46.00
|
46.00
|
6.76
|
8,320
|
|
|
7/14/2009
|
0.00 / 0.00%
|
43.70
|
45.00
|
43.70
|
45.00
|
45.00
|
6.61
|
19,880
|
|
|
7/13/2009
|
-1.90 / -4.05%
|
45.80
|
46.90
|
45.00
|
45.00
|
45.00
|
6.61
|
8,010
|
|
|
7/10/2009
|
+0.30 / +0.64%
|
46.60
|
46.90
|
45.70
|
46.90
|
46.90
|
6.89
|
14,430
|
|
|
7/9/2009
|
0.00 / 0.00%
|
46.60
|
47.00
|
46.00
|
46.60
|
46.60
|
6.85
|
11,110
|
|
|
7/8/2009
|
+0.70 / +1.53%
|
46.60
|
46.60
|
46.00
|
46.60
|
46.60
|
6.85
|
32,620
|
|
|
7/7/2009
|
+0.40 / +0.88%
|
45.50
|
46.10
|
45.50
|
45.90
|
45.90
|
6.74
|
9,920
|
|
|
7/6/2009
|
+0.30 / +0.66%
|
45.00
|
47.40
|
45.00
|
45.50
|
45.50
|
6.68
|
18,190
|
|
|
7/3/2009
|
0.00 / 0.00%
|
43.10
|
46.20
|
43.10
|
45.20
|
45.20
|
6.64
|
34,020
|
|
|
7/2/2009
|
+1.20 / +2.73%
|
44.00
|
45.90
|
43.50
|
45.20
|
45.20
|
6.64
|
9,690
|
|
|
7/1/2009
|
-1.20 / -2.65%
|
43.20
|
44.80
|
43.10
|
44.00
|
44.00
|
6.46
|
17,720
|
|
|
6/30/2009
|
0.00 / 0.00%
|
45.20
|
45.30
|
43.00
|
45.20
|
45.20
|
6.64
|
19,120
|
|
|