|
Closing price on 9/26/2016
|
|
| Open |
46.00 |
| High |
46.80 |
| Low |
46.00 |
| Volume |
25,880 |
| Split-adjusted Price |
27.52 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
+0.30 / +0.65%
|
46.00
|
46.80
|
46.00
|
46.80
|
46.02
|
27.52
|
25,880
|
|
|
9/23/2016
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
27.34
|
10
|
|
|
9/22/2016
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.05
|
46.50
|
46.68
|
27.34
|
8,290
|
|
|
9/21/2016
|
-0.50 / -1.05%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
27.63
|
2,500
|
|
|
9/20/2016
|
-0.40 / -0.84%
|
47.00
|
47.90
|
47.00
|
47.50
|
47.03
|
27.93
|
2,020
|
|
|
9/19/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
47.90
|
47.73
|
28.16
|
2,030
|
|
|
9/16/2016
|
0.00 / 0.00%
|
47.85
|
47.90
|
47.85
|
47.90
|
47.88
|
28.16
|
1,000
|
|
|
9/15/2016
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
28.16
|
1,010
|
|
|
9/14/2016
|
+1.50 / +3.23%
|
46.60
|
48.00
|
46.00
|
48.00
|
46.60
|
28.22
|
2,060
|
|
|
9/13/2016
|
-1.20 / -2.52%
|
47.00
|
47.60
|
46.50
|
46.50
|
46.80
|
27.34
|
2,500
|
|
|
9/12/2016
|
+0.20 / +0.42%
|
47.60
|
48.00
|
47.00
|
47.70
|
47.58
|
28.04
|
520
|
|
|
9/9/2016
|
-0.10 / -0.21%
|
47.40
|
47.60
|
46.50
|
47.50
|
47.25
|
27.93
|
910
|
|
|
9/8/2016
|
0.00 / 0.00%
|
47.60
|
47.90
|
47.00
|
47.60
|
47.53
|
27.99
|
600
|
|
|
9/7/2016
|
0.00 / 0.00%
|
46.50
|
47.60
|
46.50
|
47.60
|
47.22
|
27.99
|
720
|
|
|
9/6/2016
|
-0.30 / -0.63%
|
47.00
|
47.60
|
47.00
|
47.60
|
47.26
|
27.99
|
1,460
|
|
|
9/5/2016
|
-0.10 / -0.21%
|
48.00
|
48.40
|
46.10
|
47.90
|
47.84
|
28.16
|
2,550
|
|
|
9/1/2016
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
28.22
|
1,230
|
|
|
8/31/2016
|
+0.10 / +0.21%
|
46.20
|
48.00
|
46.20
|
48.00
|
46.67
|
28.22
|
279,600
|
|
|
8/30/2016
|
-0.10 / -0.21%
|
45.60
|
48.00
|
45.60
|
47.90
|
47.62
|
28.16
|
630
|
|
|
8/29/2016
|
-0.50 / -1.03%
|
47.00
|
48.00
|
47.00
|
48.00
|
47.31
|
28.22
|
1,860
|
|
|
8/26/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
28.51
|
0
|
|
|
8/25/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
28.51
|
0
|
|
|
8/24/2016
|
+0.50 / +1.04%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
28.51
|
40
|
|
|
8/23/2016
|
-0.80 / -1.64%
|
46.10
|
48.40
|
46.10
|
48.00
|
47.67
|
28.22
|
860
|
|
|
8/22/2016
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
28.69
|
0
|
|
|
8/19/2016
|
+1.30 / +2.74%
|
48.80
|
48.80
|
48.50
|
48.80
|
48.73
|
28.69
|
70
|
|
|
8/18/2016
|
-1.30 / -2.66%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
27.93
|
120
|
|
|
8/17/2016
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
28.69
|
0
|
|
|
8/16/2016
|
+0.80 / +1.67%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
28.69
|
40
|
|
|
8/15/2016
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.25
|
28.22
|
40
|
|
|