Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
131.50
-0.09 (-0.07%)
Aug 27, 2025, 3:56 PM - Market open

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025131.47131.75130.56131.34--0.19%2,437,179
Aug 26, 2025131.86132.35131.38131.59131.59-0.21%6,076,566
Aug 25, 2025132.72132.96131.49131.87131.87-0.54%4,705,847
Aug 22, 2025132.77133.62131.34132.59132.590.45%4,130,380
Aug 21, 2025132.12133.20131.75132.00132.00-0.33%3,980,063
Aug 20, 2025132.05133.81131.72132.44132.440.91%3,639,871
Aug 19, 2025129.92131.72128.68131.25131.250.75%4,845,734
Aug 18, 2025131.63132.30130.16130.27130.27-1.12%3,831,433
Aug 15, 2025129.92132.35129.67131.75131.751.91%6,784,760
Aug 14, 2025129.11130.14128.53129.28129.28-0.09%9,688,357
Aug 13, 2025131.12131.65128.33129.40129.40-1.24%6,723,933
Aug 12, 2025131.74131.89129.62131.02131.02-0.26%5,657,521
Aug 11, 2025134.08134.35130.55131.36131.36-2.17%7,125,728
Aug 8, 2025131.80134.71131.75134.28134.281.68%4,985,614
Aug 7, 2025131.16132.50130.73132.06132.060.86%4,690,729
Aug 6, 2025130.08131.72129.81130.93130.930.18%5,170,125
Aug 5, 2025129.91131.48129.25130.69130.690.58%5,355,471
Aug 4, 2025127.45130.13127.45129.93129.932.07%5,671,459
Aug 1, 2025125.47127.77125.47127.29127.290.87%5,453,261
Jul 31, 2025127.54129.15125.81126.19126.19-1.84%6,722,644
Jul 30, 2025127.97129.70127.08128.55128.550.42%5,359,672
Jul 29, 2025126.01128.10125.47128.01128.011.31%5,834,139
Jul 28, 2025126.15126.99125.63126.35126.35-0.15%8,168,448
Jul 25, 2025125.77126.73125.45126.54126.540.72%4,741,277
Jul 24, 2025125.28125.98124.70125.64125.64-0.15%4,708,230
Jul 23, 2025126.32127.04123.25125.83125.830.08%6,439,582
Jul 22, 2025124.33126.38124.23125.73125.731.05%7,098,443
Jul 21, 2025124.26126.03121.60124.42124.420.61%10,307,985
Jul 18, 2025122.63125.63122.27123.67123.672.62%19,571,878
Jul 17, 2025126.55126.86119.77120.51120.51-8.52%27,560,609
Jul 16, 2025132.12133.03130.31131.74131.740.19%9,892,958
Jul 15, 2025131.90132.44130.30131.49131.49-0.41%5,084,847
Jul 14, 2025132.02133.09131.71132.03131.440.01%4,881,683
Jul 11, 2025133.27133.58131.26132.02131.43-1.18%4,661,568
Jul 10, 2025133.73135.05133.01133.60133.000.29%4,857,081
Jul 9, 2025133.47133.77131.47133.22132.63-0.10%4,613,933
Jul 8, 2025133.24134.73132.85133.36132.76-0.25%4,782,570
Jul 7, 2025134.51134.91132.85133.70133.10-0.55%8,927,599
Jul 3, 2025134.67135.24133.20134.44133.840.25%3,114,335
Jul 2, 2025135.27136.34133.84134.11133.51-1.58%4,319,684
Jul 1, 2025135.54137.08134.81136.26135.650.18%5,337,856
Jun 30, 2025134.00136.26134.00136.01135.401.21%5,749,700
Jun 27, 2025133.29134.91132.88134.38133.780.53%9,513,538
Jun 26, 2025137.33137.54132.71133.67133.07-2.71%9,452,900
Jun 25, 2025137.87138.84136.64137.40136.79-0.49%5,507,492
Jun 24, 2025133.32139.06132.38138.08137.463.62%9,894,809
Jun 23, 2025133.07133.47132.11133.26132.670.20%4,887,246
Jun 20, 2025133.66133.68131.99132.99132.400.44%11,338,182
Jun 18, 2025132.95133.37131.60132.41131.820.10%4,950,836
Jun 17, 2025133.70134.01132.15132.28131.69-1.29%5,010,926