Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
127.19
-0.92 (-0.72%)
At close: Nov 24, 2025, 4:00 PM EST
127.26
+0.07 (0.06%)
After-hours: Nov 24, 2025, 7:32 PM EST
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 133.25 | 135.37 | 132.79 | 134.59 | 133.99 | 1.20% | 5,362,213 |
| Oct 2, 2025 | 132.42 | 133.39 | 130.51 | 132.99 | 132.40 | -0.36% | 5,916,689 |
| Oct 1, 2025 | 134.80 | 135.45 | 129.08 | 133.47 | 132.88 | -0.35% | 10,614,091 |
| Sep 30, 2025 | 132.86 | 134.50 | 132.18 | 133.94 | 133.35 | 0.62% | 7,538,490 |
| Sep 29, 2025 | 133.00 | 133.50 | 131.71 | 133.11 | 132.52 | -0.33% | 4,351,894 |
| Sep 26, 2025 | 133.98 | 134.20 | 133.10 | 133.55 | 132.96 | 0.18% | 4,182,140 |
| Sep 25, 2025 | 134.43 | 134.43 | 131.18 | 133.31 | 132.72 | -0.43% | 4,963,374 |
| Sep 24, 2025 | 135.31 | 136.83 | 133.79 | 133.89 | 133.30 | -1.47% | 3,932,420 |
| Sep 23, 2025 | 136.28 | 136.88 | 135.04 | 135.89 | 135.29 | -0.53% | 5,136,718 |
| Sep 22, 2025 | 135.33 | 137.49 | 134.95 | 136.62 | 136.02 | 0.43% | 4,837,228 |
| Sep 19, 2025 | 134.70 | 136.73 | 133.72 | 136.04 | 135.44 | 1.09% | 11,547,416 |
| Sep 18, 2025 | 134.09 | 134.78 | 132.10 | 134.57 | 133.97 | 0.30% | 5,891,931 |
| Sep 17, 2025 | 132.71 | 134.22 | 132.71 | 134.17 | 133.58 | 1.06% | 5,113,326 |
| Sep 16, 2025 | 131.76 | 133.66 | 131.20 | 132.76 | 132.17 | 1.09% | 5,401,591 |