Skip to main content
logo
Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
131.74
+0.25 (0.19%)
At close: Jul 16, 2025, 4:00 PM
132.39
+0.65 (0.49%)
After-hours: Jul 16, 2025, 7:59 PM EDT

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 2025135.56136.41133.31134.01133.41-1.19%5,084,093
Jun 13, 2025135.78137.06135.25135.62135.01-0.61%3,928,913
Jun 12, 2025135.55136.89135.46136.45135.840.86%5,089,115
Jun 11, 2025134.10135.35132.93135.28134.680.86%4,100,545
Jun 10, 2025133.56134.85133.33134.13133.530.55%3,579,575
Jun 9, 2025133.02134.29130.83133.40132.80-0.13%6,630,521
Jun 6, 2025134.79135.22133.10133.58132.98-0.27%3,868,057
Jun 5, 2025133.39134.38132.19133.94133.340.74%5,587,108
Jun 4, 2025134.41134.87132.94132.96132.37-0.56%4,057,040
Jun 3, 2025133.12133.97131.61133.71133.110.10%5,915,147
Jun 2, 2025132.86133.74131.88133.57132.97-0.01%4,464,080
May 30, 2025132.88134.13131.74133.58132.980.55%14,236,848
May 29, 2025131.73133.06131.35132.85132.260.63%3,078,291
May 28, 2025133.11133.60131.84132.02131.43-0.69%3,622,453
May 27, 2025131.85133.84131.53132.94132.351.25%5,591,079
May 23, 2025131.68132.17130.43131.30130.71-0.15%6,145,051
May 22, 2025132.46132.88131.17131.50130.91-1.16%6,277,122
May 21, 2025135.10136.17133.02133.05132.46-1.59%7,209,230
May 20, 2025135.00135.83134.54135.20134.60-0.26%6,455,398
May 19, 2025135.00135.69134.53135.55134.940.56%8,012,873
May 16, 2025133.15135.29132.77134.80134.201.09%7,129,033
May 15, 2025128.85133.43128.85133.35132.753.73%8,406,704
May 14, 2025129.30130.14128.19128.56127.99-0.38%5,267,034
May 13, 2025131.75131.75128.92129.05128.47-2.23%6,344,898
May 12, 2025131.79133.66130.10131.99131.40-0.94%5,958,544
May 9, 2025133.98134.97133.19133.24132.65-0.57%4,976,167
May 8, 2025133.27135.22133.08134.00133.400.04%5,994,453
May 7, 2025133.50134.43132.43133.95133.350.67%4,925,233
May 6, 2025131.95133.60130.70133.06132.470.35%6,290,467
May 5, 2025132.89133.06131.45132.60132.01-0.17%5,752,256