|
Closing price on 3/25/2014
|
|
| Open |
48.40 |
| High |
50.50 |
| Low |
48.40 |
| Volume |
5,470 |
| Split-adjusted Price |
21.10 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
+1.50 / +3.10%
|
48.40
|
50.50
|
48.40
|
49.90
|
49.90
|
21.10
|
5,470
|
|
|
3/24/2014
|
0.00 / 0.00%
|
48.00
|
48.40
|
47.50
|
48.40
|
48.40
|
20.47
|
4,050
|
|
|
3/21/2014
|
+0.60 / +1.26%
|
48.30
|
48.50
|
47.20
|
48.40
|
48.40
|
20.47
|
1,390
|
|
|
3/20/2014
|
-0.60 / -1.24%
|
48.00
|
48.10
|
46.00
|
47.80
|
47.80
|
20.21
|
1,470
|
|
|
3/19/2014
|
0.00 / 0.00%
|
48.00
|
48.40
|
48.00
|
48.40
|
48.40
|
20.47
|
160
|
|
|
3/18/2014
|
+0.40 / +0.83%
|
48.50
|
48.50
|
48.00
|
48.40
|
48.40
|
20.47
|
980
|
|
|
3/17/2014
|
+0.10 / +0.21%
|
47.90
|
48.40
|
47.90
|
48.00
|
48.00
|
20.30
|
6,060
|
|
|
3/14/2014
|
0.00 / 0.00%
|
47.00
|
48.00
|
47.00
|
47.90
|
47.90
|
20.26
|
440
|
|
|
3/13/2014
|
-0.40 / -0.83%
|
47.00
|
47.90
|
47.00
|
47.90
|
47.90
|
20.26
|
110
|
|
|
3/12/2014
|
+1.30 / +2.77%
|
48.50
|
49.00
|
48.30
|
48.30
|
48.30
|
20.43
|
140
|
|
|
3/11/2014
|
-0.50 / -1.05%
|
48.00
|
48.00
|
46.90
|
47.00
|
47.00
|
19.88
|
730
|
|
|
3/10/2014
|
-0.40 / -0.84%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
20.09
|
500
|
|
|
3/7/2014
|
-0.10 / -0.21%
|
47.00
|
47.90
|
47.00
|
47.90
|
47.90
|
20.26
|
9,380
|
|
|
3/6/2014
|
+1.10 / +2.35%
|
46.90
|
48.00
|
46.90
|
48.00
|
48.00
|
20.30
|
580
|
|
|
3/5/2014
|
-0.10 / -0.21%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
19.83
|
1,000
|
|
|
3/4/2014
|
+0.40 / +0.86%
|
44.00
|
47.00
|
44.00
|
47.00
|
47.00
|
19.88
|
1,030
|
|
|
3/3/2014
|
-0.20 / -0.43%
|
46.80
|
46.80
|
45.80
|
46.60
|
46.60
|
19.71
|
1,660
|
|
|
2/28/2014
|
+0.50 / +1.08%
|
44.50
|
47.30
|
44.50
|
46.80
|
46.80
|
19.79
|
4,660
|
|
|
2/27/2014
|
-0.60 / -1.28%
|
44.50
|
46.80
|
44.50
|
46.30
|
46.30
|
19.58
|
190
|
|
|
2/26/2014
|
+0.50 / +1.08%
|
46.00
|
47.00
|
46.00
|
46.90
|
46.90
|
19.83
|
3,770
|
|
|
2/25/2014
|
0.00 / 0.00%
|
45.40
|
46.40
|
45.40
|
46.40
|
46.40
|
19.62
|
5,510
|
|
|
2/24/2014
|
-0.10 / -0.22%
|
46.60
|
46.60
|
45.20
|
46.40
|
46.40
|
19.62
|
1,220
|
|
|
2/21/2014
|
+1.00 / +2.20%
|
45.30
|
46.50
|
44.30
|
46.50
|
46.50
|
19.66
|
1,840
|
|
|
2/20/2014
|
-0.50 / -1.09%
|
45.00
|
46.00
|
43.10
|
45.50
|
45.50
|
19.24
|
2,670
|
|
|
2/19/2014
|
+1.00 / +2.22%
|
46.00
|
46.00
|
45.00
|
46.00
|
46.00
|
19.45
|
1,620
|
|
|
2/18/2014
|
+0.90 / +2.04%
|
44.10
|
47.00
|
44.10
|
45.00
|
45.00
|
19.03
|
1,660
|
|
|
2/17/2014
|
+0.10 / +0.23%
|
47.00
|
47.00
|
44.10
|
44.10
|
44.10
|
18.65
|
1,250
|
|
|
2/14/2014
|
-0.90 / -2.00%
|
43.00
|
44.00
|
43.00
|
44.00
|
44.00
|
18.61
|
600
|
|
|
2/13/2014
|
+0.90 / +2.05%
|
43.50
|
44.90
|
43.00
|
44.90
|
44.90
|
18.99
|
4,140
|
|
|
2/12/2014
|
-0.80 / -1.79%
|
44.60
|
44.70
|
44.00
|
44.00
|
44.00
|
18.61
|
190
|
|
|