|
Closing price on 4/12/2022
|
|
| Open |
40.00 |
| High |
40.00 |
| Low |
39.20 |
| Volume |
1,500 |
| Split-adjusted Price |
31.68 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2022
|
-0.30 / -0.75%
|
40.00
|
40.00
|
39.20
|
39.95
|
39.33
|
31.68
|
1,500
|
|
|
4/8/2022
|
-0.10 / -0.25%
|
39.05
|
40.30
|
39.05
|
40.25
|
39.64
|
31.91
|
1,800
|
|
|
4/7/2022
|
+0.95 / +2.41%
|
40.50
|
40.50
|
39.50
|
40.35
|
40.04
|
31.99
|
1,500
|
|
|
4/6/2022
|
-1.75 / -4.25%
|
40.00
|
41.00
|
38.45
|
39.40
|
40.22
|
31.24
|
3,600
|
|
|
4/5/2022
|
-0.35 / -0.84%
|
40.00
|
41.50
|
40.00
|
41.15
|
40.00
|
32.63
|
1,000
|
|
|
4/4/2022
|
0.00 / 0.00%
|
39.55
|
42.45
|
39.55
|
41.50
|
41.26
|
32.91
|
3,500
|
|
|
4/1/2022
|
+0.50 / +1.22%
|
39.50
|
41.75
|
39.50
|
41.50
|
40.97
|
32.91
|
6,200
|
|
|
3/31/2022
|
+0.75 / +1.86%
|
40.00
|
41.50
|
39.50
|
41.00
|
40.22
|
32.51
|
2,700
|
|
|
3/30/2022
|
-1.25 / -3.01%
|
39.45
|
42.80
|
39.45
|
40.25
|
41.11
|
31.91
|
2,700
|
|
|
3/29/2022
|
+0.50 / +1.22%
|
39.50
|
41.95
|
39.30
|
41.50
|
40.36
|
32.91
|
3,600
|
|
|
3/28/2022
|
+1.80 / +4.59%
|
39.85
|
41.00
|
38.90
|
41.00
|
39.99
|
32.51
|
6,400
|
|
|
3/25/2022
|
-0.35 / -0.88%
|
41.45
|
41.45
|
39.05
|
39.20
|
39.97
|
31.08
|
2,700
|
|
|
3/24/2022
|
-1.60 / -3.89%
|
39.30
|
42.25
|
39.30
|
39.55
|
39.93
|
31.36
|
2,600
|
|
|
3/23/2022
|
+0.40 / +0.98%
|
39.40
|
41.80
|
38.35
|
41.15
|
40.42
|
32.63
|
2,400
|
|
|
3/22/2022
|
+0.25 / +0.62%
|
41.10
|
41.10
|
39.35
|
40.75
|
40.82
|
32.31
|
4,300
|
|
|
3/21/2022
|
-0.50 / -1.22%
|
40.00
|
41.90
|
40.00
|
40.50
|
41.00
|
32.11
|
3,000
|
|
|
3/18/2022
|
+1.80 / +4.59%
|
41.50
|
41.50
|
39.00
|
41.00
|
40.21
|
32.51
|
2,500
|
|
|
3/17/2022
|
+0.10 / +0.26%
|
41.55
|
41.55
|
39.10
|
39.20
|
40.00
|
31.08
|
1,600
|
|
|
3/16/2022
|
+0.10 / +0.26%
|
41.45
|
41.50
|
39.05
|
39.10
|
40.03
|
31.00
|
3,700
|
|
|
3/15/2022
|
-1.05 / -2.62%
|
41.85
|
42.00
|
39.00
|
39.00
|
40.54
|
30.92
|
2,900
|
|
|
3/14/2022
|
-2.95 / -6.86%
|
40.00
|
43.35
|
40.00
|
40.05
|
40.63
|
31.76
|
7,400
|
|
|
3/11/2022
|
-0.50 / -1.15%
|
40.60
|
43.50
|
40.60
|
43.00
|
42.80
|
34.09
|
5,800
|
|
|
3/10/2022
|
+1.80 / +4.32%
|
39.00
|
44.00
|
39.00
|
43.50
|
41.31
|
34.49
|
3,300
|
|
|
3/9/2022
|
+2.60 / +6.65%
|
38.60
|
41.80
|
37.85
|
41.70
|
40.53
|
33.06
|
5,200
|
|
|
3/8/2022
|
-2.90 / -6.90%
|
42.00
|
42.00
|
39.10
|
39.10
|
39.61
|
31.00
|
7,900
|
|
|
3/7/2022
|
+0.10 / +0.24%
|
43.00
|
43.00
|
39.00
|
42.00
|
41.58
|
33.30
|
2,600
|
|
|
3/4/2022
|
+2.70 / +6.89%
|
39.00
|
41.90
|
38.00
|
41.90
|
39.45
|
33.22
|
7,400
|
|
|
3/3/2022
|
+0.70 / +1.82%
|
37.50
|
39.50
|
37.50
|
39.20
|
39.18
|
31.08
|
15,700
|
|
|
3/2/2022
|
+0.10 / +0.26%
|
38.50
|
38.50
|
37.00
|
38.50
|
38.38
|
30.53
|
7,700
|
|
|
3/1/2022
|
0.00 / 0.00%
|
38.00
|
38.40
|
38.00
|
38.40
|
38.00
|
30.45
|
1,600
|
|
|