|
Closing price on 9/8/2016
|
|
| Open |
47.60 |
| High |
47.90 |
| Low |
47.00 |
| Volume |
600 |
| Split-adjusted Price |
27.99 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2016
|
0.00 / 0.00%
|
47.00
|
48.00
|
45.50
|
48.00
|
46.09
|
28.22
|
9,460
|
|
|
8/11/2016
|
-0.80 / -1.64%
|
46.90
|
48.00
|
46.90
|
48.00
|
46.92
|
28.22
|
2,110
|
|
|
8/10/2016
|
+0.80 / +1.67%
|
48.70
|
48.90
|
46.10
|
48.80
|
48.00
|
28.69
|
250
|
|
|
8/9/2016
|
-1.00 / -2.04%
|
48.00
|
48.90
|
47.50
|
48.00
|
48.16
|
28.22
|
16,010
|
|
|
8/8/2016
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
27.34
|
3,440
|
|
|
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
|
|
|