Closing price on 2/20/2024
|
|
Open |
35.20 |
High |
35.45 |
Low |
35.00 |
Volume |
4,500 |
Split-adjusted Price |
33.58 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2024
|
0.00 / 0.00%
|
35.20
|
35.45
|
35.00
|
35.45
|
35.02
|
33.58
|
4,500
|
|
2/19/2024
|
+0.05 / +0.14%
|
35.40
|
35.45
|
35.40
|
35.45
|
35.40
|
33.58
|
8,800
|
|
2/16/2024
|
0.00 / 0.00%
|
35.00
|
35.40
|
35.00
|
35.40
|
35.25
|
33.54
|
2,900
|
|
2/15/2024
|
+0.40 / +1.14%
|
35.00
|
35.40
|
34.60
|
35.40
|
34.91
|
33.54
|
7,200
|
|
2/7/2024
|
-0.40 / -1.13%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.16
|
200
|
|
2/6/2024
|
0.00 / 0.00%
|
35.10
|
35.40
|
35.00
|
35.40
|
35.09
|
33.54
|
3,600
|
|
2/5/2024
|
-0.20 / -0.56%
|
35.10
|
35.60
|
35.10
|
35.40
|
35.27
|
33.54
|
6,900
|
|
2/2/2024
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
33.73
|
0
|
|
2/1/2024
|
0.00 / 0.00%
|
35.60
|
35.60
|
33.70
|
35.60
|
34.29
|
33.73
|
2,900
|
|
1/31/2024
|
0.00 / 0.00%
|
35.60
|
36.00
|
35.60
|
35.60
|
35.63
|
33.73
|
6,600
|
|
1/30/2024
|
+0.10 / +0.28%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
33.73
|
300
|
|
1/29/2024
|
+0.35 / +1.00%
|
35.35
|
35.50
|
35.35
|
35.50
|
35.41
|
33.63
|
2,700
|
|
1/26/2024
|
+0.05 / +0.14%
|
35.20
|
35.20
|
35.15
|
35.15
|
35.16
|
33.30
|
1,500
|
|
1/25/2024
|
+0.10 / +0.29%
|
35.00
|
35.40
|
34.50
|
35.10
|
35.19
|
33.25
|
6,400
|
|
1/24/2024
|
-0.10 / -0.28%
|
35.05
|
35.05
|
35.00
|
35.00
|
35.00
|
33.16
|
2,400
|
|
1/23/2024
|
+0.10 / +0.29%
|
35.00
|
35.55
|
34.50
|
35.10
|
35.00
|
33.25
|
10,000
|
|
1/22/2024
|
+0.75 / +2.19%
|
34.25
|
35.00
|
34.25
|
35.00
|
34.77
|
33.16
|
1,700
|
|
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
|
|
|