|
Closing price on 4/8/2014
|
|
| Open |
50.00 |
| High |
50.50 |
| Low |
50.00 |
| Volume |
1,020 |
| Split-adjusted Price |
21.36 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2014
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
21.36
|
1,020
|
|
|
4/7/2014
|
+1.00 / +2.02%
|
49.50
|
50.50
|
49.00
|
50.50
|
50.50
|
21.36
|
1,650
|
|
|
4/4/2014
|
-0.20 / -0.40%
|
52.00
|
52.00
|
49.00
|
49.50
|
49.50
|
20.93
|
1,630
|
|
|
4/3/2014
|
+1.60 / +3.33%
|
49.90
|
50.00
|
49.70
|
49.70
|
49.70
|
21.02
|
70
|
|
|
4/2/2014
|
0.00 / 0.00%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
20.34
|
0
|
|
|
4/1/2014
|
-1.90 / -3.80%
|
51.00
|
53.00
|
48.10
|
48.10
|
48.10
|
20.34
|
160
|
|
|
3/31/2014
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
21.14
|
0
|
|
|
3/28/2014
|
+0.20 / +0.40%
|
49.80
|
50.00
|
49.80
|
50.00
|
50.00
|
21.14
|
1,270
|
|
|
3/27/2014
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
21.06
|
0
|
|
|
3/26/2014
|
-0.10 / -0.20%
|
49.00
|
49.80
|
49.00
|
49.80
|
49.80
|
21.06
|
300
|
|
|
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
|
|
|