|
Closing price on 8/28/2014
|
|
| Open |
49.50 |
| High |
49.50 |
| Low |
49.50 |
| Volume |
0 |
| Split-adjusted Price |
23.68 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
23.68
|
0
|
|
|
8/27/2014
|
0.00 / 0.00%
|
48.60
|
49.50
|
48.60
|
49.50
|
49.50
|
23.68
|
290
|
|
|
8/26/2014
|
+0.10 / +0.20%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.50
|
23.68
|
30
|
|
|
8/25/2014
|
-0.10 / -0.20%
|
50.50
|
52.50
|
48.50
|
49.40
|
49.40
|
23.63
|
3,060
|
|
|
8/22/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
23.68
|
0
|
|
|
8/21/2014
|
-0.10 / -0.20%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.50
|
23.68
|
1,310
|
|
|
8/20/2014
|
+0.90 / +1.85%
|
48.60
|
49.60
|
48.60
|
49.60
|
49.60
|
23.73
|
3,520
|
|
|
8/19/2014
|
0.00 / 0.00%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
23.30
|
0
|
|
|
8/18/2014
|
0.00 / 0.00%
|
48.00
|
48.80
|
48.00
|
48.70
|
48.70
|
23.30
|
1,730
|
|
|
8/15/2014
|
+0.10 / +0.21%
|
48.60
|
48.70
|
48.60
|
48.70
|
48.70
|
23.30
|
1,880
|
|
|
8/14/2014
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.60
|
48.60
|
48.60
|
23.25
|
630
|
|
|
8/13/2014
|
+0.40 / +0.83%
|
48.50
|
48.60
|
48.50
|
48.60
|
48.60
|
23.25
|
2,560
|
|
|
8/12/2014
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.10
|
48.20
|
48.20
|
23.06
|
700
|
|
|
8/11/2014
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
23.06
|
0
|
|
|
8/8/2014
|
+0.20 / +0.42%
|
47.80
|
48.20
|
47.80
|
48.20
|
48.20
|
23.06
|
760
|
|
|
8/7/2014
|
-0.40 / -0.83%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
22.96
|
300
|
|
|
8/6/2014
|
+0.60 / +1.26%
|
47.80
|
48.40
|
47.70
|
48.40
|
48.40
|
23.16
|
3,690
|
|
|
8/5/2014
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.80
|
47.80
|
47.80
|
22.87
|
1,600
|
|
|
8/4/2014
|
-0.30 / -0.62%
|
48.00
|
48.10
|
48.00
|
48.00
|
48.00
|
22.96
|
1,970
|
|
|
8/1/2014
|
-0.50 / -1.02%
|
48.60
|
48.60
|
48.00
|
48.30
|
48.30
|
23.11
|
2,180
|
|
|
7/31/2014
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
23.35
|
0
|
|
|
7/30/2014
|
-0.20 / -0.41%
|
48.90
|
48.90
|
48.80
|
48.80
|
48.80
|
23.35
|
20
|
|
|
7/29/2014
|
+0.20 / +0.41%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
23.44
|
70
|
|
|
7/28/2014
|
-0.70 / -1.41%
|
48.80
|
48.80
|
47.50
|
48.80
|
48.80
|
23.35
|
1,400
|
|
|
7/25/2014
|
-1.00 / -1.98%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
23.68
|
50
|
|
|
7/24/2014
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
23.44
|
1,760
|
|
|
7/23/2014
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
23.44
|
2,150
|
|
|
7/22/2014
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.30
|
50.50
|
50.50
|
23.44
|
1,230
|
|
|
7/21/2014
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
23.44
|
4,990
|
|
|
7/18/2014
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
23.44
|
70
|
|
|