Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
124.43
-2.18 (-1.72%)
At close: Oct 29, 2025, 4:00 PM EDT
124.45
+0.02 (0.02%)
After-hours: Oct 29, 2025, 4:16 PM EDT

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025126.18126.55124.27124.37--1.77%2,875,970
Oct 28, 2025126.97128.45126.19126.61126.61-0.45%4,763,022
Oct 27, 2025126.06127.66125.15127.18127.180.26%6,254,193
Oct 24, 2025126.97128.11125.00126.85126.850.40%5,071,111
Oct 23, 2025128.24128.77126.07126.34126.34-1.26%6,700,553
Oct 22, 2025127.62128.94127.11127.95127.950.32%6,186,776
Oct 21, 2025129.00129.30127.51127.54127.54-1.52%4,934,677
Oct 20, 2025128.44129.82128.13129.51129.510.75%5,810,257
Oct 17, 2025127.86129.26127.21128.54128.540.71%6,806,829
Oct 16, 2025129.53131.16126.87127.63127.63-1.41%9,768,055
Oct 15, 2025128.01131.48125.74129.45129.45-2.87%14,906,379
Oct 14, 2025131.46133.34131.23133.27132.671.44%8,147,880
Oct 13, 2025132.00132.76130.87131.38130.78-0.90%4,008,306
Oct 10, 2025134.19134.50132.05132.57131.97-0.56%5,654,455
Oct 9, 2025134.58135.13133.00133.31132.71-0.71%3,237,667
Oct 8, 2025132.81134.72132.17134.27133.660.94%6,654,832
Oct 7, 2025134.09134.09131.93133.02132.42-0.54%4,816,431
Oct 6, 2025134.32135.24133.45133.74133.13-0.63%6,745,885
Oct 3, 2025133.25135.37132.79134.59133.981.20%5,362,213
Oct 2, 2025132.42133.39130.51132.99132.39-0.36%5,916,689
Oct 1, 2025134.80135.45129.08133.47132.86-0.35%10,614,091
Sep 30, 2025132.86134.50132.18133.94133.330.62%7,538,490
Sep 29, 2025133.00133.50131.71133.11132.51-0.33%4,351,894
Sep 26, 2025133.98134.20133.10133.55132.940.18%4,182,140
Sep 25, 2025134.43134.43131.18133.31132.71-0.43%4,963,374
Sep 24, 2025135.31136.83133.79133.89133.28-1.47%3,932,420
Sep 23, 2025136.28136.88135.04135.89135.27-0.53%5,136,718
Sep 22, 2025135.33137.49134.95136.62136.000.43%4,837,228
Sep 19, 2025134.70136.73133.72136.04135.421.09%11,547,416
Sep 18, 2025134.09134.78132.10134.57133.960.30%5,891,931
Sep 17, 2025132.71134.22132.71134.17133.561.06%5,113,326
Sep 16, 2025131.76133.66131.20132.76132.161.09%5,401,591
Sep 15, 2025133.88134.35130.96131.33130.73-1.79%4,057,870
Sep 12, 2025131.82134.96131.40133.73133.120.81%5,700,367
Sep 11, 2025129.69132.68129.40132.65132.052.54%5,578,384
Sep 10, 2025131.85131.85127.45129.36128.77-1.96%7,397,214
Sep 9, 2025132.30133.17131.65131.95131.35-0.19%4,641,401
Sep 8, 2025132.26133.09131.61132.20131.60-0.56%5,070,307
Sep 5, 2025132.52134.33132.45132.94132.340.10%3,286,917
Sep 4, 2025132.18133.84131.70132.81132.210.48%5,073,766
Sep 3, 2025131.15132.19130.21132.18131.580.55%4,753,557
Sep 2, 2025132.69133.40130.84131.46130.86-0.90%5,779,158
Aug 29, 2025132.02132.85131.17132.66132.060.98%4,430,659
Aug 28, 2025130.92131.64130.14131.37130.77-0.07%4,674,999
Aug 27, 2025131.47131.75130.56131.46130.86-0.10%4,759,172
Aug 26, 2025131.86132.35131.38131.59130.99-0.21%6,076,566
Aug 25, 2025132.72132.96131.49131.87131.27-0.54%4,705,847
Aug 22, 2025132.77133.62131.34132.59131.990.45%4,130,380
Aug 21, 2025132.12133.20131.75132.00131.40-0.33%3,980,063
Aug 20, 2025132.05133.81131.72132.44131.840.91%3,639,871