Closing price on 8/4/2008
|
|
Open |
33.00 |
High |
33.50 |
Low |
32.50 |
Volume |
102,450 |
Split-adjusted Price |
4.53 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2008
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.50
|
33.50
|
33.50
|
4.53
|
102,450
|
|
8/1/2008
|
-0.50 / -1.47%
|
34.00
|
34.50
|
33.50
|
33.50
|
33.50
|
4.53
|
105,340
|
|
7/31/2008
|
+0.50 / +1.49%
|
33.50
|
34.00
|
32.70
|
34.00
|
34.00
|
4.60
|
17,720
|
|
7/30/2008
|
+0.20 / +0.60%
|
34.20
|
34.20
|
32.40
|
33.50
|
33.50
|
4.53
|
92,850
|
|
7/29/2008
|
+0.90 / +2.78%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
4.51
|
83,480
|
|
7/28/2008
|
+0.90 / +2.86%
|
30.90
|
32.40
|
30.90
|
32.40
|
32.40
|
4.38
|
24,850
|
|
7/25/2008
|
-0.90 / -2.78%
|
31.50
|
31.60
|
31.50
|
31.50
|
31.50
|
4.26
|
67,770
|
|
7/24/2008
|
-0.90 / -2.70%
|
32.40
|
33.10
|
32.40
|
32.40
|
32.40
|
4.38
|
47,050
|
|
7/23/2008
|
-1.00 / -2.92%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
4.51
|
20
|
|
7/22/2008
|
-1.00 / -2.83%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
4.64
|
60
|
|
7/21/2008
|
-1.00 / -2.75%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
4.78
|
6,240
|
|
7/18/2008
|
-1.10 / -2.94%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
4.91
|
26,560
|
|
7/17/2008
|
-1.10 / -2.86%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
5.06
|
17,930
|
|
7/16/2008
|
-1.10 / -2.78%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
5.21
|
52,940
|
|
7/15/2008
|
-1.00 / -2.46%
|
41.50
|
41.60
|
39.60
|
39.60
|
39.60
|
5.36
|
96,760
|
|
7/14/2008
|
+1.00 / +2.53%
|
39.00
|
40.70
|
39.00
|
40.60
|
40.60
|
5.49
|
48,040
|
|
7/11/2008
|
+1.00 / +2.59%
|
39.60
|
39.60
|
37.50
|
39.60
|
39.60
|
5.36
|
40,350
|
|
7/10/2008
|
+1.10 / +2.93%
|
36.40
|
38.60
|
36.40
|
38.60
|
38.60
|
5.22
|
61,400
|
|
7/9/2008
|
-1.10 / -2.85%
|
37.50
|
38.00
|
37.50
|
37.50
|
37.50
|
5.07
|
48,110
|
|
7/8/2008
|
-1.10 / -2.77%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
5.22
|
6,280
|
|
7/7/2008
|
-1.20 / -2.93%
|
39.80
|
41.90
|
39.70
|
39.70
|
39.70
|
5.37
|
37,290
|
|
7/4/2008
|
+1.10 / +2.76%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
5.54
|
91,770
|
|
7/3/2008
|
+1.10 / +2.84%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
5.39
|
15,500
|
|
7/2/2008
|
+1.10 / +2.93%
|
38.70
|
38.70
|
37.60
|
38.70
|
38.70
|
5.24
|
29,950
|
|
7/1/2008
|
+1.00 / +2.73%
|
37.00
|
37.60
|
37.00
|
37.60
|
37.60
|
5.09
|
37,780
|
|
6/30/2008
|
+0.90 / +2.52%
|
35.00
|
36.60
|
35.00
|
36.60
|
36.60
|
4.95
|
5,950
|
|
6/27/2008
|
+0.20 / +0.56%
|
34.60
|
35.70
|
34.50
|
35.70
|
35.70
|
4.83
|
12,710
|
|
6/26/2008
|
0.00 / 0.00%
|
36.40
|
36.50
|
34.60
|
35.50
|
35.50
|
4.80
|
24,690
|
|
6/25/2008
|
+1.00 / +2.90%
|
35.50
|
35.50
|
34.60
|
35.50
|
35.50
|
4.80
|
31,200
|
|
6/24/2008
|
+1.00 / +2.99%
|
34.40
|
34.50
|
34.30
|
34.50
|
34.50
|
4.67
|
14,750
|
|
|