|
Closing price on 9/17/2014
|
|
| Open |
49.00 |
| High |
51.00 |
| Low |
49.00 |
| Volume |
310 |
| Split-adjusted Price |
22.88 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2014
|
0.00 / 0.00%
|
49.00
|
51.00
|
49.00
|
51.00
|
51.00
|
22.88
|
310
|
|
|
9/16/2014
|
+0.50 / +0.99%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
22.88
|
2,300
|
|
|
9/15/2014
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
22.66
|
10
|
|
|
9/12/2014
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
22.66
|
3,260
|
|
|
9/11/2014
|
+0.50 / +1.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
22.66
|
10
|
|
|
9/10/2014
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
22.43
|
0
|
|
|
9/9/2014
|
-1.00 / -1.96%
|
49.50
|
50.00
|
49.50
|
50.00
|
50.00
|
22.43
|
840
|
|
|
9/8/2014
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
22.88
|
3,410
|
|
|
9/5/2014
|
+0.50 / +0.99%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
22.88
|
840
|
|
|
9/4/2014
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
22.66
|
6,090
|
|
|
9/3/2014
|
+0.50 / +1.00%
|
49.50
|
51.50
|
48.10
|
50.50
|
50.50
|
22.66
|
5,720
|
|
|
8/29/2014
|
+0.50 / +1.01%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
22.43
|
2,230
|
|
|
8/28/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
22.21
|
0
|
|
|
8/27/2014
|
0.00 / 0.00%
|
48.60
|
49.50
|
48.60
|
49.50
|
49.50
|
22.21
|
290
|
|
|
8/26/2014
|
+0.10 / +0.20%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.50
|
22.21
|
30
|
|
|
8/25/2014
|
-0.10 / -0.20%
|
50.50
|
52.50
|
48.50
|
49.40
|
49.40
|
22.16
|
3,060
|
|
|
8/22/2014
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
22.21
|
0
|
|
|
8/21/2014
|
-0.10 / -0.20%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.50
|
22.21
|
1,310
|
|
|
8/20/2014
|
+0.90 / +1.85%
|
48.60
|
49.60
|
48.60
|
49.60
|
49.60
|
22.25
|
3,520
|
|
|
8/19/2014
|
0.00 / 0.00%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
21.85
|
0
|
|
|
8/18/2014
|
0.00 / 0.00%
|
48.00
|
48.80
|
48.00
|
48.70
|
48.70
|
21.85
|
1,730
|
|
|
8/15/2014
|
+0.10 / +0.21%
|
48.60
|
48.70
|
48.60
|
48.70
|
48.70
|
21.85
|
1,880
|
|
|
8/14/2014
|
0.00 / 0.00%
|
48.80
|
48.80
|
48.60
|
48.60
|
48.60
|
21.80
|
630
|
|
|
8/13/2014
|
+0.40 / +0.83%
|
48.50
|
48.60
|
48.50
|
48.60
|
48.60
|
21.80
|
2,560
|
|
|
8/12/2014
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.10
|
48.20
|
48.20
|
21.63
|
700
|
|
|
8/11/2014
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
21.63
|
0
|
|
|
8/8/2014
|
+0.20 / +0.42%
|
47.80
|
48.20
|
47.80
|
48.20
|
48.20
|
21.63
|
760
|
|
|
8/7/2014
|
-0.40 / -0.83%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
21.54
|
300
|
|
|
8/6/2014
|
+0.60 / +1.26%
|
47.80
|
48.40
|
47.70
|
48.40
|
48.40
|
21.71
|
3,690
|
|
|
8/5/2014
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.80
|
47.80
|
47.80
|
21.45
|
1,600
|
|
|