Closing price on 1/19/2024
|
|
Open |
34.20 |
High |
34.30 |
Low |
34.20 |
Volume |
11,100 |
Split-adjusted Price |
32.45 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2024
|
+0.05 / +0.15%
|
34.20
|
34.30
|
34.20
|
34.25
|
34.25
|
32.45
|
11,100
|
|
1/18/2024
|
-1.70 / -4.74%
|
35.80
|
35.80
|
34.15
|
34.20
|
34.75
|
32.40
|
4,000
|
|
1/17/2024
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.90
|
35.90
|
35.97
|
34.01
|
5,200
|
|
1/16/2024
|
-0.10 / -0.28%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
34.11
|
2,700
|
|
1/15/2024
|
-0.90 / -2.43%
|
36.95
|
36.95
|
36.10
|
36.10
|
36.27
|
34.20
|
1,100
|
|
1/12/2024
|
-0.10 / -0.27%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.32
|
35.05
|
4,400
|
|
1/11/2024
|
0.00 / 0.00%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
35.15
|
0
|
|
1/10/2024
|
-2.75 / -6.90%
|
37.10
|
38.00
|
37.10
|
37.10
|
37.44
|
35.15
|
4,300
|
|
1/9/2024
|
0.00 / 0.00%
|
39.85
|
39.85
|
39.85
|
39.85
|
39.85
|
37.75
|
0
|
|
1/8/2024
|
0.00 / 0.00%
|
37.25
|
39.85
|
37.10
|
39.85
|
37.20
|
37.75
|
3,000
|
|
1/5/2024
|
0.00 / 0.00%
|
39.95
|
39.95
|
37.20
|
39.85
|
39.57
|
37.75
|
800
|
|
1/4/2024
|
+2.40 / +6.41%
|
40.00
|
40.05
|
38.00
|
39.85
|
39.59
|
37.75
|
16,700
|
|
1/3/2024
|
+2.45 / +7.00%
|
37.45
|
37.45
|
37.45
|
37.45
|
37.45
|
35.48
|
4,100
|
|
1/2/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.16
|
100
|
|
12/29/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.16
|
0
|
|
12/28/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.16
|
3,400
|
|
12/27/2023
|
+0.45 / +1.30%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.16
|
100
|
|
12/26/2023
|
0.00 / 0.00%
|
34.55
|
34.55
|
34.55
|
34.55
|
34.55
|
32.73
|
0
|
|
12/25/2023
|
+0.05 / +0.14%
|
34.50
|
34.55
|
34.50
|
34.55
|
34.51
|
32.73
|
400
|
|
12/22/2023
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
32.68
|
1,600
|
|
12/21/2023
|
-0.50 / -1.43%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
32.68
|
100
|
|
12/20/2023
|
-0.50 / -1.41%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.16
|
100
|
|
12/19/2023
|
+1.00 / +2.90%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
33.63
|
100
|
|
12/18/2023
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
32.68
|
0
|
|
12/15/2023
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
32.68
|
0
|
|
12/14/2023
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
32.68
|
0
|
|
12/13/2023
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
32.68
|
1,000
|
|
12/12/2023
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
32.68
|
2,100
|
|
12/11/2023
|
+0.50 / +1.47%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
32.68
|
1,500
|
|
12/8/2023
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.21
|
200
|
|
|