|
Closing price on 12/28/2009
|
|
| Open |
50.00 |
| High |
52.00 |
| Low |
50.00 |
| Volume |
13,970 |
| Split-adjusted Price |
9.93 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2009
|
0.00 / 0.00%
|
50.00
|
52.00
|
50.00
|
51.50
|
51.50
|
9.93
|
13,970
|
|
|
12/25/2009
|
+1.00 / +1.98%
|
53.00
|
53.00
|
50.50
|
51.50
|
51.50
|
9.93
|
69,310
|
|
|
12/24/2009
|
-0.50 / -0.98%
|
51.00
|
51.00
|
49.00
|
50.50
|
50.50
|
9.74
|
29,540
|
|
|
12/23/2009
|
0.00 / 0.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
9.84
|
33,480
|
|
|
12/22/2009
|
0.00 / 0.00%
|
50.00
|
53.50
|
50.00
|
51.00
|
51.00
|
9.84
|
34,660
|
|
|
12/21/2009
|
+2.00 / +4.08%
|
51.00
|
51.00
|
49.00
|
51.00
|
51.00
|
9.84
|
41,700
|
|
|
12/18/2009
|
+2.30 / +4.93%
|
48.50
|
49.00
|
48.40
|
49.00
|
49.00
|
9.45
|
21,860
|
|
|
12/17/2009
|
0.00 / 0.00%
|
44.50
|
46.70
|
44.50
|
46.70
|
46.70
|
9.01
|
17,980
|
|
|
12/16/2009
|
-2.30 / -4.69%
|
47.00
|
48.00
|
46.60
|
46.70
|
46.70
|
9.01
|
79,460
|
|
|
12/15/2009
|
+0.50 / +1.03%
|
48.50
|
49.00
|
47.50
|
49.00
|
49.00
|
9.45
|
34,140
|
|
|
12/14/2009
|
+2.30 / +4.98%
|
45.20
|
48.50
|
45.20
|
48.50
|
48.50
|
9.35
|
46,020
|
|
|
12/11/2009
|
-2.20 / -4.55%
|
46.30
|
46.60
|
46.20
|
46.20
|
46.20
|
8.91
|
160,100
|
|
|
12/10/2009
|
-1.00 / -2.02%
|
48.50
|
49.30
|
47.50
|
48.40
|
48.40
|
9.33
|
96,090
|
|
|
12/9/2009
|
-2.60 / -5.00%
|
52.00
|
52.00
|
49.40
|
49.40
|
49.40
|
9.53
|
23,780
|
|
|
12/8/2009
|
-21.50 / -29.25%
|
50.00
|
53.50
|
50.00
|
52.00
|
52.00
|
10.03
|
31,670
|
|
|
12/7/2009
|
+1.00 / +1.38%
|
72.50
|
73.50
|
72.50
|
73.50
|
73.50
|
10.12
|
57,020
|
|
|
12/4/2009
|
0.00 / 0.00%
|
72.50
|
73.00
|
72.50
|
72.50
|
72.50
|
9.99
|
53,550
|
|
|
12/3/2009
|
-1.00 / -1.36%
|
73.50
|
74.50
|
71.00
|
72.50
|
72.50
|
9.99
|
45,660
|
|
|
12/2/2009
|
-0.50 / -0.68%
|
74.00
|
76.50
|
72.00
|
73.50
|
73.50
|
10.12
|
83,410
|
|
|
12/1/2009
|
+0.50 / +0.68%
|
74.00
|
74.50
|
73.50
|
74.00
|
74.00
|
10.19
|
123,620
|
|
|
11/30/2009
|
0.00 / 0.00%
|
73.50
|
75.00
|
73.00
|
73.50
|
73.50
|
10.12
|
63,650
|
|
|
11/27/2009
|
+1.00 / +1.38%
|
69.00
|
76.00
|
69.00
|
73.50
|
73.50
|
10.12
|
155,080
|
|
|
11/26/2009
|
-3.50 / -4.61%
|
72.50
|
73.00
|
72.50
|
72.50
|
72.50
|
9.99
|
71,060
|
|
|
11/25/2009
|
-4.00 / -5.00%
|
79.00
|
79.00
|
76.00
|
76.00
|
76.00
|
10.47
|
245,890
|
|
|
11/24/2009
|
0.00 / 0.00%
|
80.00
|
80.50
|
79.00
|
80.00
|
80.00
|
11.02
|
50,790
|
|
|
11/23/2009
|
-2.50 / -3.03%
|
82.00
|
83.00
|
79.50
|
80.00
|
80.00
|
11.02
|
87,950
|
|
|
11/20/2009
|
-2.50 / -2.94%
|
85.00
|
85.00
|
82.00
|
82.50
|
82.50
|
11.36
|
81,850
|
|
|
11/19/2009
|
0.00 / 0.00%
|
85.00
|
86.00
|
85.00
|
85.00
|
85.00
|
11.71
|
105,840
|
|
|
11/18/2009
|
+3.50 / +4.29%
|
81.50
|
85.00
|
80.50
|
85.00
|
85.00
|
11.71
|
76,540
|
|
|
11/17/2009
|
-1.00 / -1.21%
|
82.50
|
82.50
|
80.50
|
81.50
|
81.50
|
11.23
|
55,170
|
|
|