Skip to main content
Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
115.93
-1.20 (-1.02%)
Nov 20, 2024, 4:00 PM EST - Market closed

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024116.69116.77115.53115.93115.93-1.02%5,316,801
Nov 19, 2024116.54117.55115.45117.13117.13-0.20%4,542,921
Nov 18, 2024115.58117.94115.51117.36117.361.26%6,086,577
Nov 15, 2024114.87116.35114.43115.90115.900.76%6,898,605
Nov 14, 2024115.98116.09114.93115.03115.03-0.61%3,812,280
Nov 13, 2024116.08116.81115.55115.74115.74-0.60%4,760,798
Nov 12, 2024116.68117.30116.42116.44116.44-0.31%4,598,917
Nov 11, 2024116.94117.84116.33116.80116.800.18%5,301,202
Nov 8, 2024115.33117.25114.69116.59116.591.12%5,685,893
Nov 7, 2024117.49117.49114.54115.30115.30-1.28%5,518,982
Nov 6, 2024121.00121.00115.50116.80116.80-0.79%5,256,141
Nov 5, 2024117.59118.25116.33117.73117.730.07%4,059,223
Nov 4, 2024119.60120.57117.48117.65117.65-0.80%5,603,975
Nov 1, 2024119.75119.92117.09118.60118.604.61%10,149,305
Oct 31, 2024113.57114.47113.27113.37113.37-0.94%5,323,165
Oct 30, 2024112.64114.74112.50114.45114.450.93%5,188,001
Oct 29, 2024114.14114.74113.35113.40113.40-0.59%4,543,608
Oct 28, 2024114.77114.83113.55114.07114.07-0.13%4,104,706
Oct 25, 2024116.15116.39113.20114.22114.22-1.99%5,989,611
Oct 24, 2024117.21117.41116.21116.54116.54-0.40%3,767,983
Oct 23, 2024116.16117.15115.93117.01117.010.77%3,655,702
Oct 22, 2024116.87117.20115.84116.12116.12-0.74%5,359,962
Oct 21, 2024118.89118.92116.60116.99116.99-2.01%8,303,389
Oct 18, 2024117.90119.85117.67119.39119.391.27%6,742,032
Oct 17, 2024118.71118.76117.19117.89117.890.06%5,047,138
Oct 16, 2024118.01119.52116.64117.82117.821.53%7,356,247
Oct 15, 2024116.75118.36115.81116.05116.05-1.02%6,544,862
Oct 14, 2024116.26117.58115.98117.25116.700.97%3,674,100
Oct 11, 2024116.21117.28115.95116.12115.570.43%3,471,291
Oct 10, 2024116.22116.85115.45115.62115.08-0.28%4,068,452
Oct 9, 2024114.98116.27114.56115.95115.401.15%4,256,968
Oct 8, 2024113.75115.30113.75114.63114.091.12%4,341,619
Oct 7, 2024112.30113.61111.80113.36112.830.64%6,912,946
Oct 4, 2024112.13112.75111.68112.64112.110.37%4,366,288
Oct 3, 2024113.51113.51111.79112.23111.70-1.24%3,472,202
Oct 2, 2024113.38113.79112.03113.64113.100.07%3,454,010
Oct 1, 2024114.21114.22112.80113.56113.02-0.39%4,263,960
Sep 30, 2024112.57114.09112.10114.01113.471.41%5,036,278
Sep 27, 2024112.93113.38112.32112.43111.90-0.27%3,566,365
Sep 26, 2024112.31112.93112.10112.73112.200.11%3,508,932
Sep 25, 2024113.82114.19111.85112.61112.08-0.64%5,159,254
Sep 24, 2024114.21114.41113.18113.34112.81-1.28%5,029,820
Sep 23, 2024113.79114.90112.96114.81114.270.98%5,005,400
Sep 20, 2024113.75114.16113.20113.70113.16-0.39%8,403,387
Sep 19, 2024115.49115.66113.25114.15113.61-0.64%8,144,179
Sep 18, 2024117.50117.50114.52114.88114.34-2.75%5,990,242
Sep 17, 2024117.80118.54117.26118.13117.570.43%4,982,543
Sep 16, 2024117.00117.68116.42117.63117.081.06%3,637,167
Sep 13, 2024116.02117.05115.94116.40115.85-0.37%3,350,075
Sep 12, 2024116.50117.31115.59116.83116.280.20%4,349,379
Sep 11, 2024116.39116.72114.72116.60116.05-0.44%6,535,606
Sep 10, 2024116.15117.25115.43117.11116.560.58%4,963,751
Sep 9, 2024114.46116.73114.32116.43115.882.26%5,100,999
Sep 6, 2024113.63114.34113.01113.86113.320.67%3,802,320
Sep 5, 2024114.26114.48112.52113.10112.57-1.14%2,928,009
Sep 4, 2024114.69115.59113.57114.40113.86-0.23%3,591,498
Sep 3, 2024113.36114.83113.36114.66114.121.23%4,436,991
Aug 30, 2024113.00113.47111.89113.27112.740.45%4,320,139
Aug 29, 2024113.30113.50112.52112.76112.23-0.12%3,375,767
Aug 28, 2024113.10113.42112.37112.90112.37-0.18%3,836,651
Aug 27, 2024113.06113.17112.14113.10112.570.35%2,705,392
Aug 26, 2024112.74113.26112.06112.70112.170.01%3,212,704
Aug 23, 2024112.40112.78111.89112.69112.160.53%4,511,637
Aug 22, 2024111.79112.15111.05112.10111.570.64%3,690,427
Aug 21, 2024110.97111.45110.68111.39110.870.56%4,081,629
Aug 20, 2024111.82112.09110.33110.77110.25-1.01%5,822,390
Aug 19, 2024111.00112.25110.84111.90111.370.81%3,495,903
Aug 16, 2024111.36111.60110.57111.00110.480.05%4,643,293
Aug 15, 2024110.47111.33109.76110.94110.420.96%7,458,612
Aug 14, 2024108.07110.18107.71109.89109.371.52%5,823,137
Aug 13, 2024107.80108.56107.60108.24107.730.41%4,920,532
Aug 12, 2024108.40108.40107.11107.80107.29-0.84%4,795,946
Aug 9, 2024109.28109.28107.69108.71108.20-0.96%5,435,152
Aug 8, 2024109.95111.22109.22109.76109.24-0.16%5,476,552
Aug 7, 2024109.61112.35109.40109.94109.420.40%6,365,185
Aug 6, 2024108.95110.64108.63109.50108.980.80%5,634,812
Aug 5, 2024111.34112.00108.37108.63108.12-2.41%7,121,375
Aug 2, 2024110.18112.04108.40111.31110.791.05%9,885,690
Aug 1, 2024106.65110.68106.33110.15109.633.97%9,069,154
Jul 31, 2024105.50106.83103.55105.94105.440.59%8,238,404
Jul 30, 2024104.76105.68102.78105.32104.820.52%9,126,323
Jul 29, 2024100.59105.1899.92104.77104.28-0.45%19,452,686
Jul 26, 2024106.46107.14104.66105.24104.74-0.68%8,611,560
Jul 25, 2024107.02108.71105.92105.96105.46-1.21%6,356,625
Jul 24, 2024104.22107.31103.54107.26106.753.21%8,680,899
Jul 23, 2024104.01104.33103.37103.92103.430.19%5,894,651
Jul 22, 2024102.50103.83102.31103.72103.231.66%7,880,254
Jul 19, 2024100.61102.40100.08102.03101.551.96%11,963,581
Jul 18, 2024102.39104.1599.71100.0799.60-4.40%13,078,784
Jul 17, 2024102.65105.65102.50104.68104.191.91%13,438,345
Jul 16, 2024102.92103.87102.51102.72102.24-0.23%7,656,931
Jul 15, 2024103.93104.16102.58102.96102.47-1.21%4,970,892
Jul 12, 2024104.67104.93104.11104.22103.180.04%4,277,742
Jul 11, 2024103.38104.64103.06104.18103.141.10%5,025,283
Jul 10, 2024101.42103.08101.27103.05102.021.39%6,598,954
Jul 9, 2024102.39102.59100.75101.64100.62-0.47%6,269,235
Jul 8, 2024103.78103.85101.94102.12101.10-1.83%4,541,958
Jul 5, 2024102.03104.07101.76104.02102.981.65%6,582,790
Jul 3, 2024103.36103.66102.18102.33101.31-0.84%2,017,846
Jul 2, 2024102.70103.39102.70103.20102.17-3,650,516