Skip to main content
Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
114.23
+1.81 (1.61%)
Dec 20, 2024, 4:00 PM EST - Market closed

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024112.64115.11112.52114.23114.231.61%11,894,933
Dec 19, 2024111.54113.30111.28112.42112.420.44%7,738,700
Dec 18, 2024113.03114.15111.85111.93111.93-1.20%6,454,872
Dec 17, 2024112.21113.84112.20113.29113.290.59%5,805,786
Dec 16, 2024112.70113.65112.39112.62112.62-0.67%5,047,226
Dec 13, 2024113.85114.29112.14113.38113.38-0.42%4,550,900
Dec 12, 2024114.40114.78113.30113.86113.86-0.25%3,764,700
Dec 11, 2024115.31115.59114.01114.14114.14-1.18%4,748,085
Dec 10, 2024115.08116.39114.27115.50115.500.52%4,072,100
Dec 9, 2024115.67115.87113.85114.90114.90-0.61%4,868,047
Dec 6, 2024115.13116.20115.10115.60115.600.01%5,300,680
Dec 5, 2024115.26116.29114.89115.59115.59-0.33%3,269,800
Dec 4, 2024117.01117.01115.29115.97115.97-0.28%3,557,185
Dec 3, 2024117.10117.44116.07116.29116.29-0.45%4,794,900
Dec 2, 2024118.75118.81116.59116.81116.81-1.65%5,339,311
Nov 29, 2024118.71119.19117.86118.77118.77-0.15%2,523,200
Nov 27, 2024118.35120.53118.10118.95118.950.84%3,510,309
Nov 26, 2024118.64119.00117.01117.96117.96-0.14%4,056,817
Nov 25, 2024118.28118.65117.58118.13118.130.31%6,879,339
Nov 22, 2024117.22118.00116.38117.76117.760.43%5,349,775
Nov 21, 2024115.68117.64115.14117.26117.261.15%5,562,006
Nov 20, 2024116.69116.77115.53115.93115.93-1.02%5,624,453
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%3,812,300
Nov 13, 2024116.08116.81115.55115.74115.74-0.60%4,760,800
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%5,519,000
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%5,604,000
Nov 1, 2024119.75119.92117.09118.60118.604.61%10,149,305
Oct 31, 2024113.57114.47113.27113.37113.37-0.94%5,323,200
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%3,768,000
Oct 23, 2024116.16117.15115.93117.01117.010.77%3,655,702
Oct 22, 2024116.87117.20115.84116.12116.12-0.74%5,360,000
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%6,544,900
Oct 14, 2024116.26117.58115.98117.25116.700.97%3,674,100
Oct 11, 2024116.21117.28115.95116.12115.580.43%3,471,300
Oct 10, 2024116.22116.85115.45115.62115.08-0.28%4,068,452
Oct 9, 2024114.98116.27114.56115.95115.411.15%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%4,366,300
Oct 3, 2024113.51113.51111.79112.23111.70-1.24%3,472,202
Oct 2, 2024113.38113.79112.03113.64113.110.07%3,454,010
Oct 1, 2024114.21114.22112.80113.56113.03-0.39%4,264,000
Sep 30, 2024112.57114.09112.10114.01113.481.41%5,036,278
Sep 27, 2024112.93113.38112.32112.43111.90-0.27%3,566,400
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, 2024113.75114.16113.20113.70113.17-0.39%8,403,400
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, 2024117.80118.54117.26118.13117.580.43%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%3,350,100
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%5,101,000
Sep 6, 2024113.63114.34113.01113.86113.330.67%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%3,659,202
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%3,375,800
Aug 28, 2024113.10113.42112.37112.90112.37-0.18%3,836,700
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%5,822,400
Aug 19, 2024111.00112.25110.84111.90111.380.81%3,495,903
Aug 16, 2024111.36111.60110.57111.00110.480.05%4,643,300
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, 2024109.95111.22109.22109.76109.25-0.16%5,476,600
Aug 7, 2024109.61112.35109.40109.94109.420.40%6,365,185
Aug 6, 2024108.95110.64108.63109.50108.990.80%5,634,812
Aug 5, 2024111.34112.00108.37108.63108.12-2.41%7,121,400
Aug 2, 2024110.18112.04108.40111.31110.791.05%9,885,700
Aug 1, 2024106.65110.68106.33110.15109.633.97%9,069,200