Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
128.55
+3.09 (2.46%)
Dec 15, 2025, 1:01 PM EST - Market open
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 125.72 | 129.64 | 125.20 | 128.62 | - | 2.51% | 3,743,083 |
| Dec 12, 2025 | 123.47 | 125.58 | 122.91 | 125.46 | 125.46 | 1.77% | 4,756,029 |
| Dec 11, 2025 | 123.03 | 124.24 | 122.63 | 123.28 | 123.28 | 0.60% | 5,385,507 |
| Dec 10, 2025 | 121.26 | 123.09 | 120.70 | 122.55 | 122.55 | 1.07% | 6,708,418 |
| Dec 9, 2025 | 122.83 | 123.23 | 121.06 | 121.25 | 121.25 | -0.69% | 5,204,679 |
| Dec 8, 2025 | 124.62 | 124.62 | 121.71 | 122.09 | 122.09 | -2.39% | 6,377,245 |
| Dec 5, 2025 | 125.66 | 126.05 | 124.64 | 125.08 | 125.08 | -0.26% | 4,318,152 |
| Dec 4, 2025 | 125.19 | 125.57 | 124.06 | 125.40 | 125.40 | 0.09% | 5,221,517 |
| Dec 3, 2025 | 126.28 | 127.57 | 125.21 | 125.29 | 125.29 | -0.82% | 4,918,634 |
| Dec 2, 2025 | 128.45 | 128.99 | 125.64 | 126.32 | 126.32 | -1.32% | 5,478,890 |
| Dec 1, 2025 | 128.65 | 129.85 | 127.96 | 128.01 | 128.01 | -0.69% | 5,762,568 |
| Nov 28, 2025 | 128.16 | 129.39 | 128.00 | 128.90 | 128.90 | 0.28% | 2,570,543 |
| Nov 26, 2025 | 128.08 | 129.02 | 127.02 | 128.54 | 128.54 | 0.38% | 5,447,507 |
| Nov 25, 2025 | 127.29 | 128.81 | 126.23 | 128.05 | 128.05 | 0.68% | 8,026,146 |
| Nov 24, 2025 | 127.46 | 129.52 | 126.72 | 127.19 | 127.19 | -0.72% | 12,088,171 |
| Nov 21, 2025 | 124.68 | 128.72 | 123.89 | 128.11 | 128.11 | 3.34% | 9,340,926 |
| Nov 20, 2025 | 122.50 | 125.72 | 122.10 | 123.97 | 123.97 | -1.73% | 11,651,777 |
| Nov 19, 2025 | 129.89 | 131.49 | 124.58 | 126.15 | 126.15 | -2.96% | 10,296,518 |
| Nov 18, 2025 | 130.74 | 132.03 | 129.29 | 130.00 | 130.00 | -0.02% | 6,774,995 |
| Nov 17, 2025 | 130.68 | 131.93 | 129.95 | 130.03 | 130.03 | -0.43% | 5,816,766 |
| Nov 14, 2025 | 129.29 | 130.96 | 128.77 | 130.59 | 130.59 | 1.03% | 6,998,982 |
| Nov 13, 2025 | 128.51 | 129.59 | 128.00 | 129.26 | 129.26 | 0.34% | 5,182,499 |
| Nov 12, 2025 | 126.94 | 129.08 | 126.55 | 128.82 | 128.82 | 1.43% | 4,979,862 |
| Nov 11, 2025 | 126.60 | 127.15 | 125.77 | 127.00 | 127.00 | 0.88% | 5,294,263 |
| Nov 10, 2025 | 125.42 | 126.15 | 124.55 | 125.89 | 125.89 | -0.37% | 4,251,947 |
| Nov 7, 2025 | 125.64 | 126.62 | 124.65 | 126.36 | 126.36 | 1.13% | 5,458,532 |
| Nov 6, 2025 | 123.85 | 125.00 | 123.35 | 124.95 | 124.95 | 0.33% | 4,714,711 |
| Nov 5, 2025 | 125.89 | 126.71 | 123.92 | 124.54 | 124.54 | -1.00% | 4,597,534 |
| Nov 4, 2025 | 124.30 | 125.85 | 123.84 | 125.80 | 125.80 | 1.58% | 5,607,685 |
| Nov 3, 2025 | 123.71 | 124.06 | 122.44 | 123.84 | 123.84 | 0.18% | 5,833,267 |
| Oct 31, 2025 | 123.84 | 124.33 | 122.61 | 123.62 | 123.62 | -0.84% | 7,045,258 |
| Oct 30, 2025 | 125.14 | 126.43 | 124.33 | 124.67 | 124.67 | 0.19% | 4,877,398 |
| Oct 29, 2025 | 126.18 | 126.55 | 124.12 | 124.43 | 124.43 | -1.72% | 5,182,320 |
| Oct 28, 2025 | 126.97 | 128.45 | 126.19 | 126.61 | 126.61 | -0.45% | 4,763,022 |
| Oct 27, 2025 | 126.06 | 127.66 | 125.15 | 127.18 | 127.18 | 0.26% | 6,254,193 |
| Oct 24, 2025 | 126.97 | 128.11 | 125.00 | 126.85 | 126.85 | 0.40% | 5,071,111 |
| Oct 23, 2025 | 128.24 | 128.77 | 126.07 | 126.34 | 126.34 | -1.26% | 6,700,553 |
| Oct 22, 2025 | 127.62 | 128.94 | 127.11 | 127.95 | 127.95 | 0.32% | 6,186,776 |
| Oct 21, 2025 | 129.00 | 129.30 | 127.51 | 127.54 | 127.54 | -1.52% | 4,934,677 |
| Oct 20, 2025 | 128.44 | 129.82 | 128.13 | 129.51 | 129.51 | 0.75% | 5,810,257 |
| Oct 17, 2025 | 127.86 | 129.26 | 127.21 | 128.54 | 128.54 | 0.71% | 6,806,829 |
| Oct 16, 2025 | 129.53 | 131.16 | 126.87 | 127.63 | 127.63 | -1.41% | 9,768,055 |
| Oct 15, 2025 | 128.01 | 131.48 | 125.74 | 129.45 | 129.45 | -2.87% | 14,906,379 |
| Oct 14, 2025 | 131.46 | 133.34 | 131.23 | 133.27 | 132.68 | 1.44% | 8,147,880 |
| Oct 13, 2025 | 132.00 | 132.76 | 130.87 | 131.38 | 130.80 | -0.90% | 4,008,306 |
| Oct 10, 2025 | 134.19 | 134.50 | 132.05 | 132.57 | 131.98 | -0.56% | 5,654,455 |
| Oct 9, 2025 | 134.58 | 135.13 | 133.00 | 133.31 | 132.72 | -0.71% | 3,237,667 |
| Oct 8, 2025 | 132.81 | 134.72 | 132.17 | 134.27 | 133.68 | 0.94% | 6,654,832 |
| Oct 7, 2025 | 134.09 | 134.09 | 131.93 | 133.02 | 132.43 | -0.54% | 4,816,431 |
| Oct 6, 2025 | 134.32 | 135.24 | 133.45 | 133.74 | 133.15 | -0.63% | 6,745,885 |