|
Closing price on 12/9/2008
|
|
| Open |
24.40 |
| High |
24.80 |
| Low |
24.40 |
| Volume |
2,670 |
| Split-adjusted Price |
3.61 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2008
|
+0.10 / +0.41%
|
24.40
|
24.80
|
24.40
|
24.60
|
24.60
|
3.61
|
2,670
|
|
|
12/8/2008
|
-0.10 / -0.41%
|
23.20
|
24.50
|
23.20
|
24.50
|
24.50
|
3.60
|
6,890
|
|
|
12/5/2008
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.60
|
24.60
|
24.60
|
3.47
|
24,060
|
|
|
12/4/2008
|
+1.10 / +4.68%
|
23.50
|
24.60
|
23.50
|
24.60
|
24.60
|
3.47
|
8,690
|
|
|
12/3/2008
|
0.00 / 0.00%
|
23.10
|
24.00
|
23.10
|
23.50
|
23.50
|
3.31
|
57,960
|
|
|
12/2/2008
|
-0.10 / -0.42%
|
23.10
|
24.00
|
23.10
|
23.50
|
23.50
|
3.31
|
64,120
|
|
|
12/1/2008
|
-0.30 / -1.26%
|
23.90
|
23.90
|
23.50
|
23.60
|
23.60
|
3.33
|
15,200
|
|
|
11/28/2008
|
-1.10 / -4.40%
|
24.10
|
25.00
|
23.90
|
23.90
|
23.90
|
3.37
|
50,700
|
|
|
11/27/2008
|
-1.10 / -4.21%
|
25.10
|
26.00
|
25.00
|
25.00
|
25.00
|
3.52
|
21,300
|
|
|
11/26/2008
|
-1.20 / -4.40%
|
27.60
|
27.60
|
26.00
|
26.10
|
26.10
|
3.68
|
10,860
|
|
|
11/25/2008
|
+0.80 / +3.02%
|
27.50
|
27.50
|
26.70
|
27.30
|
27.30
|
3.85
|
10,690
|
|
|
11/24/2008
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.00
|
26.50
|
26.50
|
3.73
|
6,870
|
|
|
11/21/2008
|
-0.30 / -1.11%
|
26.80
|
27.10
|
26.70
|
26.80
|
26.80
|
3.78
|
12,860
|
|
|
11/20/2008
|
-0.40 / -1.45%
|
27.50
|
27.50
|
27.00
|
27.10
|
27.10
|
3.82
|
8,560
|
|
|
11/19/2008
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.00
|
27.50
|
27.50
|
3.88
|
2,990
|
|
|
11/18/2008
|
+0.10 / +0.36%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.00
|
3.95
|
17,470
|
|
|
11/17/2008
|
-0.10 / -0.36%
|
28.00
|
28.00
|
26.80
|
27.90
|
27.90
|
3.93
|
17,000
|
|
|
11/14/2008
|
+1.00 / +3.70%
|
28.10
|
28.10
|
27.40
|
28.00
|
28.00
|
3.95
|
14,370
|
|
|
11/13/2008
|
+0.30 / +1.12%
|
26.70
|
27.00
|
26.70
|
27.00
|
27.00
|
3.80
|
37,290
|
|
|
11/12/2008
|
-0.90 / -3.26%
|
27.00
|
27.00
|
26.30
|
26.70
|
26.70
|
3.76
|
3,400
|
|
|
11/11/2008
|
-0.10 / -0.36%
|
26.70
|
27.60
|
26.70
|
27.60
|
27.60
|
3.89
|
2,720
|
|
|
11/10/2008
|
+1.10 / +4.14%
|
27.90
|
27.90
|
26.00
|
27.70
|
27.70
|
3.90
|
3,220
|
|
|
11/7/2008
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
3.75
|
30,650
|
|
|
11/6/2008
|
-0.20 / -0.71%
|
27.10
|
28.90
|
27.10
|
28.00
|
28.00
|
3.95
|
38,500
|
|
|
11/5/2008
|
+1.30 / +4.83%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
3.97
|
3,830
|
|
|
11/4/2008
|
+1.20 / +4.67%
|
25.70
|
26.90
|
25.70
|
26.90
|
26.90
|
3.79
|
16,740
|
|
|
11/3/2008
|
-1.20 / -4.46%
|
27.70
|
27.70
|
25.70
|
25.70
|
25.70
|
3.62
|
22,650
|
|
|
10/31/2008
|
+1.00 / +3.86%
|
25.80
|
26.90
|
25.80
|
26.90
|
26.90
|
3.79
|
50,710
|
|
|
10/30/2008
|
-1.10 / -4.07%
|
25.80
|
28.00
|
25.80
|
25.90
|
25.90
|
3.65
|
36,500
|
|
|
10/29/2008
|
+0.70 / +2.66%
|
27.60
|
27.60
|
26.70
|
27.00
|
27.00
|
3.80
|
37,290
|
|
|