Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
130.93
+0.24 (0.18%)
At close: Aug 6, 2025, 4:00 PM
131.00
+0.07 (0.05%)
After-hours: Aug 6, 2025, 7:59 PM EDT
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 130.08 | 131.72 | 129.81 | 130.93 | 130.93 | 0.18% | 5,170,125 |
| Aug 5, 2025 | 129.91 | 131.48 | 129.25 | 130.69 | 130.69 | 0.58% | 5,355,471 |
| Aug 4, 2025 | 127.45 | 130.13 | 127.45 | 129.93 | 129.93 | 2.07% | 5,671,459 |
| Aug 1, 2025 | 125.47 | 127.77 | 125.47 | 127.29 | 127.29 | 0.87% | 5,453,261 |
| Jul 31, 2025 | 127.54 | 129.15 | 125.81 | 126.19 | 126.19 | -1.84% | 6,722,644 |
| Jul 30, 2025 | 127.97 | 129.70 | 127.08 | 128.55 | 128.55 | 0.42% | 5,359,672 |
| Jul 29, 2025 | 126.01 | 128.10 | 125.47 | 128.01 | 128.01 | 1.31% | 5,834,139 |
| Jul 28, 2025 | 126.15 | 126.99 | 125.63 | 126.35 | 126.35 | -0.15% | 8,168,448 |
| Jul 25, 2025 | 125.77 | 126.73 | 125.45 | 126.54 | 126.54 | 0.72% | 4,741,277 |
| Jul 24, 2025 | 125.28 | 125.98 | 124.70 | 125.64 | 125.64 | -0.15% | 4,708,230 |
| Jul 23, 2025 | 126.32 | 127.04 | 123.25 | 125.83 | 125.83 | 0.08% | 6,439,582 |
| Jul 22, 2025 | 124.33 | 126.38 | 124.23 | 125.73 | 125.73 | 1.05% | 7,098,443 |
| Jul 21, 2025 | 124.26 | 126.03 | 121.60 | 124.42 | 124.42 | 0.61% | 10,307,985 |
| Jul 18, 2025 | 122.63 | 125.63 | 122.27 | 123.67 | 123.67 | 2.62% | 19,571,878 |
| Jul 17, 2025 | 126.55 | 126.86 | 119.77 | 120.51 | 120.51 | -8.52% | 27,560,609 |
| Jul 16, 2025 | 132.12 | 133.03 | 130.31 | 131.74 | 131.74 | 0.19% | 9,892,958 |
| Jul 15, 2025 | 131.90 | 132.44 | 130.30 | 131.49 | 131.49 | -0.41% | 5,084,847 |
| Jul 14, 2025 | 132.02 | 133.09 | 131.71 | 132.03 | 131.44 | 0.01% | 4,881,683 |
| Jul 11, 2025 | 133.27 | 133.58 | 131.26 | 132.02 | 131.43 | -1.18% | 4,661,568 |
| Jul 10, 2025 | 133.73 | 135.05 | 133.01 | 133.60 | 133.00 | 0.29% | 4,857,081 |
| Jul 9, 2025 | 133.47 | 133.77 | 131.47 | 133.22 | 132.63 | -0.10% | 4,613,933 |
| Jul 8, 2025 | 133.24 | 134.73 | 132.85 | 133.36 | 132.76 | -0.25% | 4,782,570 |
| Jul 7, 2025 | 134.51 | 134.91 | 132.85 | 133.70 | 133.10 | -0.55% | 8,927,599 |
| Jul 3, 2025 | 134.67 | 135.24 | 133.20 | 134.44 | 133.84 | 0.25% | 3,114,335 |
| Jul 2, 2025 | 135.27 | 136.34 | 133.84 | 134.11 | 133.51 | -1.58% | 4,319,684 |
| Jul 1, 2025 | 135.54 | 137.08 | 134.81 | 136.26 | 135.65 | 0.18% | 5,337,856 |
| Jun 30, 2025 | 134.00 | 136.26 | 134.00 | 136.01 | 135.40 | 1.21% | 5,749,700 |
| Jun 27, 2025 | 133.29 | 134.91 | 132.88 | 134.38 | 133.78 | 0.53% | 9,513,538 |
| Jun 26, 2025 | 137.33 | 137.54 | 132.71 | 133.67 | 133.07 | -2.71% | 9,452,900 |
| Jun 25, 2025 | 137.87 | 138.84 | 136.64 | 137.40 | 136.79 | -0.49% | 5,507,492 |
| Jun 24, 2025 | 133.32 | 139.06 | 132.38 | 138.08 | 137.46 | 3.62% | 9,894,809 |
| Jun 23, 2025 | 133.07 | 133.47 | 132.11 | 133.26 | 132.67 | 0.20% | 4,887,246 |
| Jun 20, 2025 | 133.66 | 133.68 | 131.99 | 132.99 | 132.40 | 0.44% | 11,338,182 |
| Jun 18, 2025 | 132.95 | 133.37 | 131.60 | 132.41 | 131.82 | 0.10% | 4,950,836 |
| Jun 17, 2025 | 133.70 | 134.01 | 132.15 | 132.28 | 131.69 | -1.29% | 5,010,926 |
| Jun 16, 2025 | 135.56 | 136.41 | 133.31 | 134.01 | 133.41 | -1.19% | 5,084,093 |
| Jun 13, 2025 | 135.78 | 137.06 | 135.25 | 135.62 | 135.01 | -0.61% | 3,928,913 |
| Jun 12, 2025 | 135.55 | 136.89 | 135.46 | 136.45 | 135.84 | 0.86% | 5,089,115 |
| Jun 11, 2025 | 134.10 | 135.35 | 132.93 | 135.28 | 134.68 | 0.86% | 4,100,545 |
| Jun 10, 2025 | 133.56 | 134.85 | 133.33 | 134.13 | 133.53 | 0.55% | 3,579,575 |
| Jun 9, 2025 | 133.02 | 134.29 | 130.83 | 133.40 | 132.80 | -0.13% | 6,630,521 |
| Jun 6, 2025 | 134.79 | 135.22 | 133.10 | 133.58 | 132.98 | -0.27% | 3,868,057 |
| Jun 5, 2025 | 133.39 | 134.38 | 132.19 | 133.94 | 133.34 | 0.74% | 5,587,108 |
| Jun 4, 2025 | 134.41 | 134.87 | 132.94 | 132.96 | 132.37 | -0.56% | 4,057,040 |
| Jun 3, 2025 | 133.12 | 133.97 | 131.61 | 133.71 | 133.11 | 0.10% | 5,915,147 |
| Jun 2, 2025 | 132.86 | 133.74 | 131.88 | 133.57 | 132.97 | -0.01% | 4,464,080 |
| May 30, 2025 | 132.88 | 134.13 | 131.74 | 133.58 | 132.98 | 0.55% | 14,236,848 |
| May 29, 2025 | 131.73 | 133.06 | 131.35 | 132.85 | 132.26 | 0.63% | 3,078,291 |
| May 28, 2025 | 133.11 | 133.60 | 131.84 | 132.02 | 131.43 | -0.69% | 3,622,453 |
| May 27, 2025 | 131.85 | 133.84 | 131.53 | 132.94 | 132.35 | 1.25% | 5,591,079 |