Abbott Laboratories (BMV:ABT)
2,474.16
0.00 (0.00%)
At close: Aug 20, 2025, 2:00 PM CST
Abbott Laboratories Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | - | -1.18% | 2,109 |
Aug 21, 2025 | 2,474.16 | 2,474.16 | 2,474.16 | 2,474.16 | - | - | - |
Aug 20, 2025 | 2,474.16 | 2,474.16 | 2,474.16 | 2,474.16 | - | - | - |
Aug 19, 2025 | 2,474.16 | 2,474.16 | 2,474.16 | 2,474.16 | - | - | - |
Aug 18, 2025 | 2,474.16 | 2,474.16 | 2,474.16 | 2,474.16 | - | 0.53% | 1,182 |
Aug 15, 2025 | 2,463.00 | 2,463.00 | 2,461.00 | 2,461.00 | - | 1.91% | 844 |
Aug 14, 2025 | 2,414.88 | 2,414.88 | 2,414.88 | 2,414.88 | - | -2.16% | 147 |
Aug 13, 2025 | 2,468.23 | 2,468.23 | 2,468.23 | 2,468.23 | - | - | - |
Aug 12, 2025 | 2,468.23 | 2,468.23 | 2,468.23 | 2,468.23 | - | - | - |
Aug 11, 2025 | 2,468.23 | 2,468.23 | 2,468.23 | 2,468.23 | - | - | - |
Aug 8, 2025 | 2,468.23 | 2,468.23 | 2,468.23 | 2,468.23 | - | 0.15% | 1,212 |
Aug 7, 2025 | 2,455.00 | 2,464.65 | 2,455.00 | 2,464.65 | - | 0.72% | 230 |
Aug 6, 2025 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | - | - | - |
Aug 5, 2025 | 2,447.00 | 2,447.00 | 2,447.00 | 2,447.00 | - | - | - |
Aug 4, 2025 | 2,447.96 | 2,447.97 | 2,447.00 | 2,447.00 | - | 1.54% | 310 |
Aug 1, 2025 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | - | 1.69% | 140 |
Jul 31, 2025 | 2,411.00 | 2,411.00 | 2,370.00 | 2,370.00 | - | -2.09% | 110 |
Jul 30, 2025 | 2,420.50 | 2,420.50 | 2,420.50 | 2,420.50 | - | 3.26% | 3,018 |
Jul 29, 2025 | 2,344.11 | 2,344.11 | 2,344.11 | 2,344.11 | - | - | - |
Jul 28, 2025 | 2,344.11 | 2,344.11 | 2,344.11 | 2,344.11 | - | - | - |
Jul 25, 2025 | 2,344.10 | 2,344.11 | 2,344.10 | 2,344.11 | - | 0.69% | 126 |
Jul 24, 2025 | 2,318.18 | 2,328.00 | 2,318.18 | 2,328.00 | - | 1.00% | 18 |
Jul 23, 2025 | 2,305.00 | 2,305.00 | 2,305.00 | 2,305.00 | - | -1.59% | 7 |
Jul 22, 2025 | 2,327.15 | 2,342.23 | 2,327.15 | 2,342.23 | - | - | 18 |
Jul 21, 2025 | 2,335.20 | 2,342.23 | 2,335.20 | 2,342.23 | - | 1.12% | 1,227 |
Jul 18, 2025 | 2,262.51 | 2,335.00 | 2,262.51 | 2,316.29 | - | 2.17% | 1,009 |
Jul 17, 2025 | 2,283.60 | 2,284.15 | 2,267.00 | 2,267.00 | - | -8.37% | 2,705 |
Jul 16, 2025 | 2,474.00 | 2,474.00 | 2,474.00 | 2,474.00 | - | -0.28% | 32 |
Jul 15, 2025 | 2,481.00 | 2,481.00 | 2,481.00 | 2,481.00 | - | - | - |
Jul 14, 2025 | 2,481.00 | 2,481.00 | 2,481.00 | 2,481.00 | - | 0.57% | 78 |
Jul 11, 2025 | 2,467.00 | 2,467.00 | 2,467.00 | 2,467.00 | - | -1.32% | 91 |
Jul 10, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 0.24% | 100 |
Jul 9, 2025 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | - | - | - |
Jul 8, 2025 | 2,507.40 | 2,507.40 | 2,494.00 | 2,494.00 | - | -0.24% | 113 |
Jul 7, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | - | - |
Jul 4, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | - | - |
Jul 3, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | - | - |
Jul 2, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | - | - |
Jul 1, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | -3.85% | 280 |
Jun 30, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | - | - |
Jun 27, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | - | - |
Jun 26, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | - | - |
Jun 25, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | - | - |
Jun 24, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | - | 1.96% | 5 |
Jun 23, 2025 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - | - | - |
Jun 20, 2025 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | - | -1.16% | 437 |
Jun 19, 2025 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - | - | - |
Jun 18, 2025 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - | - | - |
Jun 17, 2025 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | - | 1.26% | 5 |
Jun 16, 2025 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | - | - | - |