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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 126.18 | 126.55 | 124.27 | 124.37 | - | -1.77% | 2,875,970 |
| 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 | 132.67 | 1.44% | 8,147,880 |
| Oct 13, 2025 | 132.00 | 132.76 | 130.87 | 131.38 | 130.78 | -0.90% | 4,008,306 |
| Oct 10, 2025 | 134.19 | 134.50 | 132.05 | 132.57 | 131.97 | -0.56% | 5,654,455 |
| Oct 9, 2025 | 134.58 | 135.13 | 133.00 | 133.31 | 132.71 | -0.71% | 3,237,667 |
| Oct 8, 2025 | 132.81 | 134.72 | 132.17 | 134.27 | 133.66 | 0.94% | 6,654,832 |
| Oct 7, 2025 | 134.09 | 134.09 | 131.93 | 133.02 | 132.42 | -0.54% | 4,816,431 |
| Oct 6, 2025 | 134.32 | 135.24 | 133.45 | 133.74 | 133.13 | -0.63% | 6,745,885 |
| Oct 3, 2025 | 133.25 | 135.37 | 132.79 | 134.59 | 133.98 | 1.20% | 5,362,213 |
| Oct 2, 2025 | 132.42 | 133.39 | 130.51 | 132.99 | 132.39 | -0.36% | 5,916,689 |
| Oct 1, 2025 | 134.80 | 135.45 | 129.08 | 133.47 | 132.86 | -0.35% | 10,614,091 |
| Sep 30, 2025 | 132.86 | 134.50 | 132.18 | 133.94 | 133.33 | 0.62% | 7,538,490 |
| Sep 29, 2025 | 133.00 | 133.50 | 131.71 | 133.11 | 132.51 | -0.33% | 4,351,894 |
| Sep 26, 2025 | 133.98 | 134.20 | 133.10 | 133.55 | 132.94 | 0.18% | 4,182,140 |
| Sep 25, 2025 | 134.43 | 134.43 | 131.18 | 133.31 | 132.71 | -0.43% | 4,963,374 |
| Sep 24, 2025 | 135.31 | 136.83 | 133.79 | 133.89 | 133.28 | -1.47% | 3,932,420 |
| Sep 23, 2025 | 136.28 | 136.88 | 135.04 | 135.89 | 135.27 | -0.53% | 5,136,718 |
| Sep 22, 2025 | 135.33 | 137.49 | 134.95 | 136.62 | 136.00 | 0.43% | 4,837,228 |
| Sep 19, 2025 | 134.70 | 136.73 | 133.72 | 136.04 | 135.42 | 1.09% | 11,547,416 |
| Sep 18, 2025 | 134.09 | 134.78 | 132.10 | 134.57 | 133.96 | 0.30% | 5,891,931 |
| Sep 17, 2025 | 132.71 | 134.22 | 132.71 | 134.17 | 133.56 | 1.06% | 5,113,326 |
| Sep 16, 2025 | 131.76 | 133.66 | 131.20 | 132.76 | 132.16 | 1.09% | 5,401,591 |
| Sep 15, 2025 | 133.88 | 134.35 | 130.96 | 131.33 | 130.73 | -1.79% | 4,057,870 |
| Sep 12, 2025 | 131.82 | 134.96 | 131.40 | 133.73 | 133.12 | 0.81% | 5,700,367 |
| Sep 11, 2025 | 129.69 | 132.68 | 129.40 | 132.65 | 132.05 | 2.54% | 5,578,384 |
| Sep 10, 2025 | 131.85 | 131.85 | 127.45 | 129.36 | 128.77 | -1.96% | 7,397,214 |
| Sep 9, 2025 | 132.30 | 133.17 | 131.65 | 131.95 | 131.35 | -0.19% | 4,641,401 |
| Sep 8, 2025 | 132.26 | 133.09 | 131.61 | 132.20 | 131.60 | -0.56% | 5,070,307 |
| Sep 5, 2025 | 132.52 | 134.33 | 132.45 | 132.94 | 132.34 | 0.10% | 3,286,917 |
| Sep 4, 2025 | 132.18 | 133.84 | 131.70 | 132.81 | 132.21 | 0.48% | 5,073,766 |
| Sep 3, 2025 | 131.15 | 132.19 | 130.21 | 132.18 | 131.58 | 0.55% | 4,753,557 |
| Sep 2, 2025 | 132.69 | 133.40 | 130.84 | 131.46 | 130.86 | -0.90% | 5,779,158 |
| Aug 29, 2025 | 132.02 | 132.85 | 131.17 | 132.66 | 132.06 | 0.98% | 4,430,659 |
| Aug 28, 2025 | 130.92 | 131.64 | 130.14 | 131.37 | 130.77 | -0.07% | 4,674,999 |
| Aug 27, 2025 | 131.47 | 131.75 | 130.56 | 131.46 | 130.86 | -0.10% | 4,759,172 |
| Aug 26, 2025 | 131.86 | 132.35 | 131.38 | 131.59 | 130.99 | -0.21% | 6,076,566 |
| Aug 25, 2025 | 132.72 | 132.96 | 131.49 | 131.87 | 131.27 | -0.54% | 4,705,847 |
| Aug 22, 2025 | 132.77 | 133.62 | 131.34 | 132.59 | 131.99 | 0.45% | 4,130,380 |
| Aug 21, 2025 | 132.12 | 133.20 | 131.75 | 132.00 | 131.40 | -0.33% | 3,980,063 |
| Aug 20, 2025 | 132.05 | 133.81 | 131.72 | 132.44 | 131.84 | 0.91% | 3,639,871 |