|
Closing price on 8/8/2014
|
|
| Open |
47.80 |
| High |
48.20 |
| Low |
47.80 |
| Volume |
760 |
| Split-adjusted Price |
23.06 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2014
|
+2.00 / +4.12%
|
49.00
|
51.00
|
49.00
|
50.50
|
50.50
|
23.44
|
4,320
|
|
|
7/16/2014
|
+0.10 / +0.21%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
22.51
|
90
|
|
|
7/15/2014
|
+0.40 / +0.83%
|
47.90
|
48.40
|
47.50
|
48.40
|
48.40
|
22.47
|
2,410
|
|
|
7/14/2014
|
+0.60 / +1.27%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
22.28
|
1,500
|
|
|
7/11/2014
|
+0.90 / +1.94%
|
48.80
|
48.80
|
47.00
|
47.40
|
47.40
|
22.00
|
302,737
|
|
|
7/10/2014
|
-3.00 / -6.06%
|
49.00
|
49.00
|
46.50
|
46.50
|
46.50
|
21.59
|
7,430
|
|
|
7/9/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
22.98
|
0
|
|
|
7/8/2014
|
+2.30 / +4.87%
|
50.00
|
50.00
|
47.10
|
49.50
|
49.50
|
22.98
|
53,000
|
|
|
7/7/2014
|
-0.80 / -1.67%
|
50.50
|
50.50
|
46.50
|
47.20
|
47.20
|
21.91
|
15,270
|
|
|
7/4/2014
|
-0.10 / -0.21%
|
49.00
|
49.00
|
47.50
|
48.00
|
48.00
|
22.28
|
559,410
|
|
|
7/3/2014
|
-1.80 / -3.61%
|
48.60
|
49.00
|
48.10
|
48.10
|
48.10
|
22.33
|
29,860
|
|
|
7/2/2014
|
+0.40 / +0.81%
|
49.00
|
49.90
|
49.00
|
49.90
|
49.90
|
23.16
|
1,410
|
|
|
7/1/2014
|
-0.30 / -0.60%
|
49.60
|
52.50
|
49.00
|
49.50
|
49.50
|
22.98
|
1,510
|
|
|
6/30/2014
|
+1.30 / +2.68%
|
49.30
|
49.80
|
48.50
|
49.80
|
49.80
|
23.12
|
361,420
|
|
|