|
Closing price on 8/5/2016
|
|
| Open |
50.00 |
| High |
50.00 |
| Low |
47.50 |
| Volume |
15,560 |
| Split-adjusted Price |
27.34 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2016
|
-0.90 / -1.80%
|
50.00
|
50.00
|
47.50
|
49.00
|
47.81
|
27.34
|
15,560
|
|
|
8/4/2016
|
+0.90 / +1.84%
|
49.90
|
50.00
|
49.00
|
49.90
|
49.73
|
27.84
|
3,720
|
|
|
8/3/2016
|
-1.00 / -2.00%
|
49.70
|
50.00
|
48.00
|
49.00
|
49.57
|
27.34
|
1,170
|
|
|
8/2/2016
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
50.00
|
50.00
|
27.90
|
740
|
|
|
8/1/2016
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.14
|
27.90
|
17,670
|
|
|
7/29/2016
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.25
|
27.90
|
330
|
|
|
7/28/2016
|
0.00 / 0.00%
|
49.50
|
50.50
|
49.50
|
50.50
|
49.52
|
28.18
|
2,100
|
|
|
7/27/2016
|
+1.80 / +3.70%
|
49.50
|
51.00
|
49.00
|
50.50
|
50.27
|
28.18
|
10,980
|
|
|
7/26/2016
|
+0.30 / +0.62%
|
48.70
|
48.70
|
48.50
|
48.70
|
48.69
|
27.17
|
9,960
|
|
|
7/25/2016
|
+0.20 / +0.41%
|
48.50
|
48.50
|
48.00
|
48.40
|
48.10
|
27.00
|
2,370
|
|
|
7/22/2016
|
-0.30 / -0.62%
|
48.50
|
48.50
|
48.20
|
48.20
|
48.35
|
26.89
|
50
|
|
|
7/21/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
27.06
|
100
|
|
|
7/20/2016
|
+0.10 / +0.21%
|
48.40
|
49.20
|
48.40
|
48.50
|
48.63
|
27.06
|
2,440
|
|
|
7/19/2016
|
-0.80 / -1.63%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
27.00
|
10
|
|
|
7/18/2016
|
+1.00 / +2.07%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
27.45
|
140
|
|
|
7/15/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.00
|
48.20
|
48.04
|
26.89
|
3,830
|
|
|
7/14/2016
|
-0.10 / -0.21%
|
47.50
|
48.30
|
47.50
|
48.20
|
48.22
|
26.89
|
2,530
|
|
|
7/13/2016
|
-0.20 / -0.41%
|
48.50
|
48.50
|
48.30
|
48.30
|
48.40
|
26.95
|
1,380
|
|
|
7/12/2016
|
-0.10 / -0.21%
|
48.00
|
48.70
|
48.00
|
48.50
|
48.30
|
27.06
|
3,230
|
|
|
7/11/2016
|
-0.60 / -1.22%
|
49.00
|
49.00
|
48.60
|
48.60
|
48.80
|
27.12
|
550
|
|
|
7/8/2016
|
+0.80 / +1.65%
|
49.40
|
49.40
|
48.50
|
49.20
|
49.13
|
27.45
|
240
|
|
|
7/7/2016
|
-0.10 / -0.21%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
27.00
|
110
|
|
|
7/6/2016
|
+0.10 / +0.21%
|
48.40
|
48.50
|
47.50
|
48.50
|
47.82
|
27.06
|
5,500
|
|
|
7/5/2016
|
0.00 / 0.00%
|
48.40
|
48.50
|
48.00
|
48.40
|
48.33
|
27.00
|
630
|
|
|
7/4/2016
|
0.00 / 0.00%
|
49.40
|
49.40
|
48.40
|
48.40
|
49.02
|
27.00
|
1,030
|
|
|
7/1/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.40
|
48.40
|
48.45
|
27.00
|
860
|
|
|
6/30/2016
|
0.00 / 0.00%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
27.00
|
160
|
|
|
6/29/2016
|
-0.50 / -1.02%
|
47.00
|
48.80
|
47.00
|
48.40
|
47.06
|
27.00
|
3,060
|
|
|
6/28/2016
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
27.28
|
0
|
|
|
6/27/2016
|
0.00 / 0.00%
|
48.00
|
49.00
|
48.00
|
48.90
|
48.02
|
27.28
|
7,830
|
|
|