Closing price on 3/12/2013
|
|
Open |
40.00 |
High |
40.00 |
Low |
39.10 |
Volume |
880 |
Split-adjusted Price |
14.56 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2013
|
-0.30 / -0.74%
|
40.00
|
40.00
|
39.10
|
40.00
|
40.00
|
14.56
|
880
|
|
3/11/2013
|
-0.50 / -1.23%
|
40.30
|
40.90
|
40.20
|
40.30
|
40.30
|
14.67
|
2,630
|
|
3/8/2013
|
-0.10 / -0.24%
|
40.00
|
40.80
|
40.00
|
40.80
|
40.80
|
14.85
|
2,470
|
|
3/7/2013
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
14.89
|
1,362,592
|
|
3/6/2013
|
0.00 / 0.00%
|
40.30
|
40.90
|
40.30
|
40.90
|
40.90
|
14.89
|
130
|
|
3/5/2013
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
14.89
|
0
|
|
3/4/2013
|
-0.10 / -0.24%
|
39.00
|
40.90
|
39.00
|
40.90
|
40.90
|
14.89
|
310
|
|
3/1/2013
|
+0.80 / +1.99%
|
40.20
|
41.00
|
40.20
|
41.00
|
41.00
|
14.93
|
60
|
|
2/28/2013
|
+0.10 / +0.25%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
14.64
|
2,000
|
|
2/27/2013
|
+0.10 / +0.25%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.10
|
14.60
|
540
|
|
2/26/2013
|
-1.10 / -2.68%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.00
|
14.56
|
1,710
|
|
2/25/2013
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.10
|
41.10
|
41.10
|
14.96
|
3,400
|
|
2/22/2013
|
0.00 / 0.00%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
14.96
|
0
|
|
2/21/2013
|
0.00 / 0.00%
|
40.50
|
41.10
|
40.00
|
41.10
|
41.10
|
14.96
|
7,210
|
|
2/20/2013
|
+0.10 / +0.24%
|
40.80
|
41.10
|
40.80
|
41.10
|
41.10
|
14.96
|
860
|
|
2/19/2013
|
+0.10 / +0.24%
|
40.50
|
41.00
|
40.00
|
41.00
|
41.00
|
14.93
|
2,480
|
|
2/18/2013
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
14.89
|
100
|
|
2/8/2013
|
+0.20 / +0.49%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
14.89
|
10
|
|
2/7/2013
|
-0.40 / -0.97%
|
40.50
|
40.70
|
40.50
|
40.70
|
40.70
|
14.82
|
690
|
|
2/6/2013
|
+0.60 / +1.48%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
14.96
|
10
|
|
2/5/2013
|
-0.50 / -1.22%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
14.74
|
10
|
|
2/4/2013
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
14.93
|
0
|
|
2/1/2013
|
+2.00 / +5.13%
|
41.40
|
41.40
|
39.00
|
41.00
|
41.00
|
14.93
|
860
|
|
1/31/2013
|
-2.40 / -5.80%
|
39.60
|
41.00
|
39.00
|
39.00
|
39.00
|
14.20
|
1,770
|
|
1/30/2013
|
-0.30 / -0.72%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
15.07
|
10
|
|
1/29/2013
|
+0.20 / +0.48%
|
41.00
|
41.70
|
41.00
|
41.70
|
41.70
|
15.18
|
210
|
|
1/28/2013
|
-0.50 / -1.19%
|
39.10
|
41.80
|
39.10
|
41.50
|
41.50
|
15.11
|
7,970
|
|
1/25/2013
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
15.29
|
0
|
|
1/24/2013
|
+1.00 / +2.44%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
15.29
|
300
|
|
1/23/2013
|
+1.80 / +4.59%
|
40.50
|
41.00
|
40.50
|
41.00
|
41.00
|
14.93
|
510
|
|
|