|
Closing price on 10/24/2008
|
|
| Open |
28.60 |
| High |
29.50 |
| Low |
28.60 |
| Volume |
6,990 |
| Split-adjusted Price |
3.83 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2008
|
-0.50 / -1.69%
|
28.60
|
29.50
|
28.60
|
29.00
|
29.00
|
3.83
|
6,990
|
|
|
10/23/2008
|
-1.50 / -4.84%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
3.90
|
33,680
|
|
|
10/22/2008
|
+0.50 / +1.64%
|
31.00
|
31.50
|
29.10
|
31.00
|
31.00
|
4.10
|
7,820
|
|
|
10/21/2008
|
+0.10 / +0.33%
|
30.40
|
31.40
|
30.40
|
30.50
|
30.50
|
4.03
|
17,990
|
|
|
10/20/2008
|
-1.60 / -5.00%
|
32.00
|
32.00
|
30.40
|
30.40
|
30.40
|
4.02
|
4,560
|
|
|
10/17/2008
|
+0.70 / +2.24%
|
32.50
|
32.50
|
31.30
|
32.00
|
32.00
|
4.23
|
2,410
|
|
|
10/16/2008
|
-1.60 / -4.86%
|
31.40
|
32.50
|
31.30
|
31.30
|
31.30
|
4.14
|
6,050
|
|
|
10/15/2008
|
+1.00 / +3.13%
|
33.20
|
33.20
|
31.90
|
32.90
|
32.90
|
4.35
|
40,690
|
|
|
10/14/2008
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
4.22
|
85,220
|
|
|
10/13/2008
|
0.00 / 0.00%
|
31.60
|
31.60
|
30.40
|
30.40
|
30.40
|
4.02
|
7,770
|
|
|
10/10/2008
|
-1.60 / -5.00%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
4.02
|
8,950
|
|
|
10/9/2008
|
0.00 / 0.00%
|
32.00
|
33.30
|
31.00
|
32.00
|
32.00
|
4.23
|
6,850
|
|
|
10/8/2008
|
-0.70 / -2.14%
|
31.30
|
32.00
|
31.10
|
32.00
|
32.00
|
4.23
|
10,140
|
|
|
10/7/2008
|
-1.70 / -4.94%
|
32.70
|
32.80
|
32.70
|
32.70
|
32.70
|
4.32
|
28,120
|
|
|
10/6/2008
|
-0.60 / -1.71%
|
34.00
|
34.40
|
33.30
|
34.40
|
34.40
|
4.55
|
16,470
|
|
|
10/3/2008
|
0.00 / 0.00%
|
34.50
|
35.10
|
34.50
|
35.00
|
35.00
|
4.63
|
20,350
|
|
|
10/2/2008
|
+1.00 / +2.94%
|
34.70
|
35.00
|
34.70
|
35.00
|
35.00
|
4.63
|
9,200
|
|
|
10/1/2008
|
-1.10 / -3.13%
|
34.40
|
35.00
|
34.00
|
34.00
|
34.00
|
4.49
|
14,930
|
|
|
9/30/2008
|
-1.80 / -4.88%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
4.64
|
10,620
|
|
|
9/29/2008
|
-0.10 / -0.27%
|
35.70
|
37.00
|
35.20
|
36.90
|
36.90
|
4.88
|
30,660
|
|
|
9/26/2008
|
+0.50 / +1.37%
|
38.30
|
38.30
|
35.00
|
37.00
|
37.00
|
4.89
|
18,170
|
|
|
9/25/2008
|
+0.50 / +1.39%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.50
|
4.82
|
7,660
|
|
|
9/24/2008
|
+0.70 / +1.98%
|
36.80
|
36.80
|
35.30
|
36.00
|
36.00
|
4.76
|
6,630
|
|
|
9/23/2008
|
-1.80 / -4.85%
|
35.30
|
37.10
|
35.30
|
35.30
|
35.30
|
4.66
|
28,300
|
|
|
9/22/2008
|
+1.70 / +4.80%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
4.90
|
11,700
|
|
|
9/19/2008
|
+1.60 / +4.73%
|
33.80
|
35.40
|
33.80
|
35.40
|
35.40
|
4.68
|
30,260
|
|
|
9/18/2008
|
-1.70 / -4.79%
|
33.80
|
33.90
|
33.80
|
33.80
|
33.80
|
4.47
|
38,720
|
|
|
9/17/2008
|
-0.60 / -1.66%
|
34.30
|
35.50
|
34.30
|
35.50
|
35.50
|
4.69
|
30,620
|
|
|
9/16/2008
|
-1.90 / -5.00%
|
38.00
|
38.00
|
36.10
|
36.10
|
36.10
|
4.77
|
48,080
|
|
|
9/15/2008
|
0.00 / 0.00%
|
37.10
|
38.00
|
37.00
|
38.00
|
38.00
|
5.02
|
25,650
|
|
|