Closing price on 7/23/2013
|
|
Open |
41.00 |
High |
41.00 |
Low |
40.50 |
Volume |
10,010 |
Split-adjusted Price |
15.88 |
|
|
ABT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2013
|
-1.50 / -3.57%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.50
|
15.88
|
10,010
|
|
7/22/2013
|
+0.20 / +0.48%
|
41.80
|
42.00
|
41.60
|
42.00
|
42.00
|
15.29
|
5,640
|
|
7/19/2013
|
+0.10 / +0.24%
|
41.60
|
41.80
|
41.60
|
41.80
|
41.80
|
15.22
|
18,970
|
|
7/18/2013
|
0.00 / 0.00%
|
41.50
|
41.80
|
41.50
|
41.70
|
41.70
|
15.18
|
7,410
|
|
7/17/2013
|
-0.10 / -0.24%
|
41.80
|
41.80
|
41.60
|
41.70
|
41.70
|
15.18
|
3,050
|
|
7/16/2013
|
+0.40 / +0.97%
|
41.40
|
41.80
|
41.40
|
41.80
|
41.80
|
15.22
|
1,730
|
|
7/15/2013
|
+0.20 / +0.49%
|
41.20
|
41.40
|
41.20
|
41.40
|
41.40
|
15.07
|
6,930
|
|
7/12/2013
|
0.00 / 0.00%
|
41.20
|
41.60
|
41.20
|
41.20
|
41.20
|
15.00
|
3,280
|
|
7/11/2013
|
+0.40 / +0.98%
|
41.40
|
41.50
|
40.90
|
41.20
|
41.20
|
15.00
|
12,820
|
|
7/10/2013
|
+0.40 / +0.99%
|
40.50
|
41.00
|
40.50
|
40.80
|
40.80
|
14.85
|
16,470
|
|
7/9/2013
|
-0.10 / -0.25%
|
39.00
|
40.40
|
39.00
|
40.40
|
40.40
|
14.71
|
20
|
|
7/8/2013
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
14.74
|
0
|
|
7/5/2013
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
14.74
|
100
|
|
7/4/2013
|
+0.30 / +0.75%
|
39.00
|
40.50
|
39.00
|
40.50
|
40.50
|
14.74
|
940
|
|
7/3/2013
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
14.64
|
0
|
|
7/2/2013
|
+2.60 / +6.91%
|
38.90
|
40.20
|
38.90
|
40.20
|
40.20
|
14.64
|
3,590
|
|
7/1/2013
|
-2.30 / -5.76%
|
39.90
|
39.90
|
37.60
|
37.60
|
37.60
|
13.69
|
20
|
|
6/28/2013
|
+2.10 / +5.56%
|
39.00
|
40.20
|
39.00
|
39.90
|
39.90
|
14.53
|
3,890
|
|
6/27/2013
|
-2.60 / -6.44%
|
37.70
|
40.00
|
37.70
|
37.80
|
37.80
|
13.76
|
730
|
|
6/26/2013
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.40
|
40.40
|
40.40
|
14.71
|
0
|
|
6/25/2013
|
+0.40 / +1.00%
|
39.20
|
40.50
|
37.30
|
40.40
|
40.40
|
14.71
|
880
|
|
6/24/2013
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
14.56
|
50
|
|
6/21/2013
|
+0.10 / +0.25%
|
39.90
|
40.00
|
39.90
|
40.00
|
40.00
|
14.56
|
990
|
|
6/20/2013
|
-0.10 / -0.25%
|
40.00
|
40.00
|
39.90
|
39.90
|
39.90
|
14.53
|
110
|
|
6/19/2013
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
14.56
|
100
|
|
6/18/2013
|
-0.60 / -1.48%
|
39.20
|
40.00
|
39.20
|
40.00
|
40.00
|
14.56
|
1,030
|
|
6/17/2013
|
-0.40 / -0.98%
|
40.70
|
40.80
|
40.60
|
40.60
|
40.60
|
14.78
|
400
|
|
6/14/2013
|
+2.00 / +5.13%
|
39.50
|
41.00
|
39.50
|
41.00
|
41.00
|
14.93
|
370
|
|
6/13/2013
|
-1.90 / -4.65%
|
40.90
|
40.90
|
39.00
|
39.00
|
39.00
|
14.20
|
10
|
|
6/12/2013
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
14.89
|
0
|
|
|