Closing price on 8/28/2020
|
|
Open |
33.40 |
High |
33.45 |
Low |
32.50 |
Volume |
2,060 |
Split-adjusted Price |
25.87 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2020
|
-1.00 / -2.99%
|
33.40
|
33.45
|
32.50
|
32.50
|
32.96
|
25.87
|
2,060
|
|
8/27/2020
|
+2.00 / +6.35%
|
32.20
|
33.50
|
32.20
|
33.50
|
32.51
|
26.67
|
5,260
|
|
8/26/2020
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.08
|
0
|
|
8/25/2020
|
-1.00 / -3.08%
|
31.35
|
31.50
|
31.35
|
31.50
|
31.37
|
25.08
|
2,040
|
|
8/24/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
25.87
|
0
|
|
8/21/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
25.87
|
0
|
|
8/20/2020
|
+0.50 / +1.56%
|
34.20
|
34.20
|
32.50
|
32.50
|
33.33
|
25.87
|
3,510
|
|
8/19/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
0
|
|
8/18/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
0
|
|
8/17/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
350
|
|
8/14/2020
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.00
|
32.00
|
32.75
|
25.47
|
110
|
|
8/13/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
90
|
|
8/12/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
0
|
|
8/11/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
0
|
|
8/10/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
0
|
|
8/7/2020
|
+1.40 / +4.58%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
1,040
|
|
8/6/2020
|
-1.50 / -4.67%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
24.36
|
10
|
|
8/5/2020
|
0.00 / 0.00%
|
31.10
|
32.10
|
31.10
|
32.10
|
31.60
|
25.55
|
30
|
|
8/4/2020
|
-2.40 / -6.96%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
25.55
|
540
|
|
8/3/2020
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.15
|
27.46
|
3,280
|
|
7/31/2020
|
+1.00 / +3.03%
|
34.50
|
34.50
|
30.90
|
34.00
|
33.98
|
27.07
|
1,030
|
|
7/30/2020
|
+1.00 / +3.13%
|
30.05
|
33.00
|
30.05
|
33.00
|
30.91
|
26.27
|
550
|
|
7/29/2020
|
+2.00 / +6.67%
|
29.15
|
32.00
|
29.15
|
32.00
|
30.58
|
25.47
|
210
|
|
7/28/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
23.88
|
0
|
|
7/27/2020
|
-1.00 / -3.23%
|
30.05
|
30.05
|
30.00
|
30.00
|
30.00
|
23.88
|
2,000
|
|
7/24/2020
|
-1.50 / -4.62%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.68
|
10
|
|
7/23/2020
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
25.87
|
50
|
|
7/22/2020
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
0
|
|
7/21/2020
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
25.47
|
3,260
|
|
7/20/2020
|
+0.70 / +2.24%
|
31.95
|
32.00
|
31.90
|
31.90
|
31.94
|
25.39
|
1,290
|
|
|