Skip to main content
Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
113.48
-0.43 (-0.38%)
Jan 17, 2025, 4:00 PM EST - Market closed

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025113.62114.79113.39113.48113.48-0.38%6,459,847
Jan 16, 2025111.02113.95111.02113.91113.912.53%5,598,701
Jan 15, 2025112.15112.76110.86111.10111.10-1.70%6,543,692
Jan 14, 2025113.56113.81112.29113.02112.42-0.15%3,972,372
Jan 13, 2025112.60113.39111.98113.19112.590.78%4,409,702
Jan 10, 2025113.77113.84111.79112.31111.72-1.70%5,109,130
Jan 8, 2025113.54114.31112.26114.25113.650.75%4,455,770
Jan 7, 2025113.37114.69113.17113.40112.800.32%5,300,212
Jan 6, 2025113.51114.26112.79113.04112.44-0.69%6,037,209
Jan 3, 2025113.94114.23113.28113.83113.230.34%4,416,827
Jan 2, 2025113.69113.96112.76113.44112.840.29%3,569,139
Dec 31, 2024113.06113.78112.55113.11112.510.27%3,520,181
Dec 30, 2024114.13114.64112.52112.80112.20-1.90%3,476,031
Dec 27, 2024115.01115.95114.51114.99114.38-0.24%2,829,920
Dec 26, 2024114.20115.81113.82115.27114.660.44%2,960,675
Dec 24, 2024114.14114.83113.59114.76114.150.39%1,479,984
Dec 23, 2024114.00114.51112.96114.31113.710.07%4,028,231
Dec 20, 2024112.64115.11112.52114.23113.631.61%12,311,927
Dec 19, 2024111.54113.30111.28112.42111.830.44%7,738,661
Dec 18, 2024113.03114.15111.85111.93111.34-1.20%6,454,872
Dec 17, 2024112.21113.84112.20113.29112.690.59%5,805,786
Dec 16, 2024112.70113.65112.39112.62112.03-0.67%5,047,226
Dec 13, 2024113.85114.29112.14113.38112.78-0.42%4,550,900
Dec 12, 2024114.40114.78113.30113.86113.26-0.25%3,764,687
Dec 11, 2024115.31115.59114.01114.14113.54-1.18%4,748,085
Dec 10, 2024115.08116.39114.27115.50114.890.52%4,072,098
Dec 9, 2024115.67115.87113.85114.90114.29-0.61%4,868,047
Dec 6, 2024115.13116.20115.10115.60114.990.01%5,300,680
Dec 5, 2024115.26116.29114.89115.59114.98-0.33%3,269,799
Dec 4, 2024117.01117.01115.29115.97115.36-0.28%3,557,185
Dec 3, 2024117.10117.44116.07116.29115.68-0.45%4,794,886
Dec 2, 2024118.75118.81116.59116.81116.19-1.65%5,339,311
Nov 29, 2024118.71119.19117.86118.77118.14-0.15%2,523,194
Nov 27, 2024118.35120.53118.10118.95118.320.84%3,510,309
Nov 26, 2024118.64119.00117.01117.96117.34-0.14%4,056,817
Nov 25, 2024118.28118.65117.58118.13117.510.31%6,879,339
Nov 22, 2024117.22118.00116.38117.76117.140.43%5,349,775
Nov 21, 2024115.68117.64115.14117.26116.641.15%5,562,006
Nov 20, 2024116.69116.77115.53115.93115.32-1.02%5,624,453
Nov 19, 2024116.54117.55115.45117.13116.51-0.20%4,542,921
Nov 18, 2024115.58117.94115.51117.36116.741.26%6,086,577
Nov 15, 2024114.87116.35114.43115.90115.290.76%6,898,605
Nov 14, 2024115.98116.09114.93115.03114.42-0.61%3,812,280
Nov 13, 2024116.08116.81115.55115.74115.13-0.60%4,760,798
Nov 12, 2024116.68117.30116.42116.44115.83-0.31%4,598,917
Nov 11, 2024116.94117.84116.33116.80116.180.18%5,301,202
Nov 8, 2024115.33117.25114.69116.59115.971.12%5,685,893
Nov 7, 2024117.49117.49114.54115.30114.69-1.28%5,518,982
Nov 6, 2024121.00121.00115.50116.80116.18-0.79%5,256,141
Nov 5, 2024117.59118.25116.33117.73117.110.07%4,059,223
Nov 4, 2024119.60120.57117.48117.65117.03-0.80%5,603,975
Nov 1, 2024119.75119.92117.09118.60117.974.61%10,149,305
Oct 31, 2024113.57114.47113.27113.37112.77-0.94%5,323,165
Oct 30, 2024112.64114.74112.50114.45113.850.93%5,188,001
Oct 29, 2024114.14114.74113.35113.40112.80-0.59%4,543,608
Oct 28, 2024114.77114.83113.55114.07113.47-0.13%4,104,706
Oct 25, 2024116.15116.39113.20114.22113.62-1.99%5,989,611
Oct 24, 2024117.21117.41116.21116.54115.92-0.40%3,767,983
Oct 23, 2024116.16117.15115.93117.01116.390.77%3,655,702
Oct 22, 2024116.87117.20115.84116.12115.51-0.74%5,359,962
Oct 21, 2024118.89118.92116.60116.99116.37-2.01%8,303,389
Oct 18, 2024117.90119.85117.67119.39118.761.27%6,742,032
Oct 17, 2024118.71118.76117.19117.89117.270.06%5,047,138
Oct 16, 2024118.01119.52116.64117.82117.201.53%7,356,247
Oct 15, 2024116.75118.36115.81116.05115.44-1.02%6,544,862
Oct 14, 2024116.26117.58115.98117.25116.080.97%3,674,100
Oct 11, 2024116.21117.28115.95116.12114.960.43%3,471,291
Oct 10, 2024116.22116.85115.45115.62114.47-0.28%4,068,452
Oct 9, 2024114.98116.27114.56115.95114.791.15%4,256,968
Oct 8, 2024113.75115.30113.75114.63113.491.12%4,341,619
Oct 7, 2024112.30113.61111.80113.36112.230.64%6,912,946
Oct 4, 2024112.13112.75111.68112.64111.520.37%4,366,288
Oct 3, 2024113.51113.51111.79112.23111.11-1.24%3,472,202
Oct 2, 2024113.38113.79112.03113.64112.510.07%3,454,010
Oct 1, 2024114.21114.22112.80113.56112.43-0.39%4,263,960
Sep 30, 2024112.57114.09112.10114.01112.871.41%5,036,278
Sep 27, 2024112.93113.38112.32112.43111.31-0.27%3,566,365
Sep 26, 2024112.31112.93112.10112.73111.610.11%3,508,932
Sep 25, 2024113.82114.19111.85112.61111.49-0.64%5,159,254
Sep 24, 2024114.21114.41113.18113.34112.21-1.28%5,029,820
Sep 23, 2024113.79114.90112.96114.81113.670.98%5,005,400
Sep 20, 2024113.75114.16113.20113.70112.57-0.39%8,403,387
Sep 19, 2024115.49115.66113.25114.15113.01-0.64%8,144,179
Sep 18, 2024117.50117.50114.52114.88113.73-2.75%5,990,242
Sep 17, 2024117.80118.54117.26118.13116.950.43%4,982,543
Sep 16, 2024117.00117.68116.42117.63116.461.06%3,637,167
Sep 13, 2024116.02117.05115.94116.40115.24-0.37%3,350,075
Sep 12, 2024116.50117.31115.59116.83115.670.20%4,349,379
Sep 11, 2024116.39116.72114.72116.60115.44-0.44%6,535,606
Sep 10, 2024116.15117.25115.43117.11115.940.58%4,963,751
Sep 9, 2024114.46116.73114.32116.43115.272.26%5,100,999
Sep 6, 2024113.63114.34113.01113.86112.720.67%3,802,320
Sep 5, 2024114.26114.48112.52113.10111.97-1.14%2,928,009
Sep 4, 2024114.69115.59113.57114.40113.26-0.23%3,591,498
Sep 3, 2024113.36114.83113.36114.66113.521.23%4,436,991
Aug 30, 2024113.00113.47111.89113.27112.140.45%4,320,139
Aug 29, 2024113.30113.50112.52112.76111.64-0.12%3,375,767
Aug 28, 2024113.10113.42112.37112.90111.77-0.18%3,836,651
Aug 27, 2024113.06113.17112.14113.10111.970.35%2,705,392
Aug 26, 2024112.74113.26112.06112.70111.580.01%3,212,704