|
Closing price on 8/16/2017
|
|
| Open |
34.60 |
| High |
36.80 |
| Low |
34.60 |
| Volume |
560 |
| Split-adjusted Price |
22.64 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
-0.10 / -0.28%
|
34.60
|
36.80
|
34.60
|
35.85
|
35.71
|
22.64
|
560
|
|
|
8/15/2017
|
+0.05 / +0.14%
|
37.00
|
37.00
|
34.50
|
35.95
|
36.11
|
22.71
|
180
|
|
|
8/14/2017
|
-0.20 / -0.55%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
22.67
|
220
|
|
|
8/11/2017
|
-0.20 / -0.55%
|
36.80
|
37.40
|
36.10
|
36.10
|
36.60
|
22.80
|
200
|
|
|
8/10/2017
|
-0.35 / -0.95%
|
36.40
|
36.40
|
35.00
|
36.30
|
36.03
|
22.93
|
60
|
|
|
8/9/2017
|
0.00 / 0.00%
|
36.65
|
36.65
|
36.65
|
36.65
|
36.65
|
23.15
|
0
|
|
|
8/8/2017
|
+0.85 / +2.37%
|
36.80
|
36.80
|
35.60
|
36.65
|
36.46
|
23.15
|
70
|
|
|
8/7/2017
|
-0.60 / -1.65%
|
36.40
|
36.40
|
35.80
|
35.80
|
35.87
|
22.61
|
920
|
|
|
8/4/2017
|
+1.50 / +4.30%
|
34.40
|
36.40
|
34.40
|
36.40
|
35.17
|
22.99
|
1,450
|
|
|
8/3/2017
|
+0.20 / +0.58%
|
35.50
|
35.95
|
34.50
|
34.90
|
35.00
|
22.04
|
1,200
|
|
|
8/2/2017
|
-0.30 / -0.86%
|
35.20
|
35.20
|
34.70
|
34.70
|
34.95
|
21.92
|
2,240
|
|
|
8/1/2017
|
+1.00 / +2.94%
|
36.35
|
36.35
|
34.20
|
35.00
|
34.96
|
22.11
|
2,660
|
|
|
7/31/2017
|
-2.55 / -6.98%
|
36.50
|
39.10
|
34.00
|
34.00
|
35.78
|
21.47
|
15,740
|
|
|
7/28/2017
|
+0.55 / +1.53%
|
37.00
|
37.00
|
35.20
|
36.55
|
36.06
|
23.08
|
2,080
|
|
|
7/27/2017
|
+2.05 / +6.04%
|
34.35
|
36.30
|
33.25
|
36.00
|
34.25
|
22.74
|
2,540
|
|
|
7/26/2017
|
-0.45 / -1.31%
|
33.95
|
33.95
|
33.10
|
33.95
|
33.74
|
21.44
|
640
|
|
|
7/25/2017
|
+1.50 / +4.56%
|
35.20
|
35.20
|
32.90
|
34.40
|
33.33
|
21.73
|
360
|
|
|
7/24/2017
|
-0.10 / -0.30%
|
32.50
|
33.00
|
32.50
|
32.90
|
32.80
|
20.78
|
1,250
|
|
|
7/21/2017
|
-0.85 / -2.51%
|
33.05
|
34.30
|
32.50
|
33.00
|
33.17
|
20.84
|
9,950
|
|
|
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
|
|
|