Closing price on 9/14/2021
|
|
Open |
28.10 |
High |
28.10 |
Low |
28.10 |
Volume |
1,300 |
Split-adjusted Price |
23.09 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2021
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
23.09
|
1,300
|
|
9/13/2021
|
+1.00 / +3.69%
|
28.00
|
28.40
|
28.00
|
28.10
|
28.28
|
23.09
|
8,700
|
|
9/10/2021
|
-1.20 / -4.24%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.10
|
22.27
|
400
|
|
9/9/2021
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
23.25
|
0
|
|
9/8/2021
|
+0.30 / +1.07%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
23.25
|
200
|
|
9/7/2021
|
+1.00 / +3.70%
|
27.00
|
28.40
|
27.00
|
28.00
|
28.21
|
23.01
|
2,800
|
|
9/6/2021
|
-0.50 / -1.82%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.50
|
22.19
|
400
|
|
8/27/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.60
|
0
|
|
8/26/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.60
|
0
|
|
8/25/2021
|
+0.50 / +1.85%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.50
|
22.60
|
400
|
|
8/24/2021
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.19
|
100
|
|
8/23/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.60
|
0
|
|
8/20/2021
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
22.60
|
200
|
|
8/19/2021
|
+0.40 / +1.45%
|
27.60
|
28.00
|
27.50
|
28.00
|
27.73
|
23.01
|
2,200
|
|
8/18/2021
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
22.68
|
1,000
|
|
8/17/2021
|
+0.20 / +0.73%
|
27.50
|
27.60
|
27.50
|
27.60
|
27.50
|
22.68
|
3,200
|
|
8/16/2021
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
22.51
|
1,000
|
|
8/13/2021
|
+0.40 / +1.48%
|
27.10
|
27.40
|
27.00
|
27.40
|
27.27
|
22.51
|
5,500
|
|
8/12/2021
|
-0.20 / -0.74%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
22.19
|
100
|
|
8/11/2021
|
-0.30 / -1.09%
|
27.40
|
27.80
|
27.20
|
27.20
|
27.37
|
22.35
|
1,900
|
|
8/10/2021
|
+0.40 / +1.48%
|
26.00
|
27.50
|
25.70
|
27.50
|
27.14
|
22.60
|
1,400
|
|
8/9/2021
|
+0.20 / +0.74%
|
26.80
|
27.10
|
26.80
|
27.10
|
27.10
|
22.27
|
800
|
|
8/6/2021
|
-0.10 / -0.37%
|
26.40
|
26.90
|
26.40
|
26.90
|
26.56
|
22.10
|
3,200
|
|
8/5/2021
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.90
|
27.00
|
27.50
|
22.19
|
400
|
|
8/4/2021
|
0.00 / 0.00%
|
25.20
|
27.00
|
25.20
|
27.00
|
26.67
|
22.19
|
1,500
|
|
8/3/2021
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.60
|
27.00
|
26.84
|
22.19
|
1,900
|
|
8/2/2021
|
+0.10 / +0.37%
|
26.60
|
27.20
|
26.60
|
27.20
|
26.67
|
22.35
|
600
|
|
7/30/2021
|
+0.10 / +0.37%
|
26.00
|
27.20
|
26.00
|
27.10
|
26.67
|
22.27
|
1,200
|
|
7/29/2021
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.00
|
22.19
|
300
|
|
7/28/2021
|
-0.60 / -2.17%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.10
|
22.19
|
700
|
|
|