Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
124.19
-1.10 (-0.88%)
At close: Jan 2, 2026, 4:00 PM EST
124.25
+0.06 (0.05%)
After-hours: Jan 2, 2026, 7:50 PM EST
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 124.70 | 125.25 | 123.64 | 124.19 | 124.19 | -0.88% | 4,988,808 |
| Dec 31, 2025 | 125.88 | 126.24 | 125.24 | 125.29 | 125.29 | -0.39% | 3,152,140 |
| Dec 30, 2025 | 124.43 | 126.20 | 124.36 | 125.78 | 125.78 | 0.97% | 5,270,903 |
| Dec 29, 2025 | 125.03 | 125.49 | 124.49 | 124.57 | 124.57 | -0.22% | 4,056,518 |
| Dec 26, 2025 | 124.58 | 125.19 | 124.26 | 124.84 | 124.84 | 0.02% | 2,118,115 |
| Dec 24, 2025 | 124.01 | 125.33 | 124.00 | 124.81 | 124.81 | 0.22% | 1,554,699 |
| Dec 23, 2025 | 125.00 | 125.18 | 123.85 | 124.54 | 124.54 | -0.53% | 5,479,144 |
| Dec 22, 2025 | 125.16 | 127.24 | 124.77 | 125.20 | 125.20 | -0.20% | 4,919,985 |
| Dec 19, 2025 | 125.04 | 126.13 | 123.76 | 125.45 | 125.45 | 0.26% | 12,385,312 |
| Dec 18, 2025 | 126.58 | 127.58 | 124.93 | 125.12 | 125.12 | -1.25% | 5,891,708 |
| Dec 17, 2025 | 126.75 | 127.67 | 125.94 | 126.71 | 126.71 | -0.12% | 8,049,064 |
| Dec 16, 2025 | 128.41 | 128.60 | 126.30 | 126.86 | 126.86 | -1.25% | 5,764,192 |
| Dec 15, 2025 | 125.72 | 129.64 | 125.20 | 128.47 | 128.47 | 2.40% | 7,715,980 |
| Dec 12, 2025 | 123.47 | 125.58 | 122.91 | 125.46 | 125.46 | 1.77% | 4,765,258 |
| Dec 11, 2025 | 123.03 | 124.24 | 122.63 | 123.28 | 123.28 | 0.60% | 5,390,007 |
| Dec 10, 2025 | 121.26 | 123.09 | 120.70 | 122.55 | 122.55 | 1.07% | 6,716,496 |
| Dec 9, 2025 | 122.83 | 123.23 | 121.06 | 121.25 | 121.25 | -0.69% | 5,229,193 |
| Dec 8, 2025 | 124.62 | 124.62 | 121.71 | 122.09 | 122.09 | -2.39% | 6,392,092 |
| Dec 5, 2025 | 125.66 | 126.05 | 124.64 | 125.08 | 125.08 | -0.26% | 4,361,096 |
| Dec 4, 2025 | 125.19 | 125.57 | 124.06 | 125.40 | 125.40 | 0.09% | 5,227,065 |
| Dec 3, 2025 | 126.28 | 127.57 | 125.21 | 125.29 | 125.29 | -0.82% | 4,918,925 |
| Dec 2, 2025 | 128.45 | 128.99 | 125.64 | 126.32 | 126.32 | -1.32% | 5,479,989 |
| Dec 1, 2025 | 128.65 | 129.85 | 127.96 | 128.01 | 128.01 | -0.69% | 5,767,009 |
| Nov 28, 2025 | 128.16 | 129.39 | 128.00 | 128.90 | 128.90 | 0.28% | 2,572,367 |
| Nov 26, 2025 | 128.08 | 129.02 | 127.02 | 128.54 | 128.54 | 0.38% | 5,474,238 |
| Nov 25, 2025 | 127.29 | 128.81 | 126.23 | 128.05 | 128.05 | 0.68% | 8,035,503 |
| Nov 24, 2025 | 127.46 | 129.52 | 126.72 | 127.19 | 127.19 | -0.72% | 14,041,294 |
| Nov 21, 2025 | 124.68 | 128.72 | 123.89 | 128.11 | 128.11 | 3.34% | 9,400,951 |
| Nov 20, 2025 | 122.50 | 125.72 | 122.10 | 123.97 | 123.97 | -1.73% | 11,653,961 |
| Nov 19, 2025 | 129.89 | 131.49 | 124.58 | 126.15 | 126.15 | -2.96% | 10,296,518 |
| Nov 18, 2025 | 130.74 | 132.03 | 129.29 | 130.00 | 130.00 | -0.02% | 6,774,995 |
| Nov 17, 2025 | 130.68 | 131.93 | 129.95 | 130.03 | 130.03 | -0.43% | 5,816,766 |
| Nov 14, 2025 | 129.29 | 130.96 | 128.77 | 130.59 | 130.59 | 1.03% | 6,998,982 |
| Nov 13, 2025 | 128.51 | 129.59 | 128.00 | 129.26 | 129.26 | 0.34% | 5,182,499 |
| Nov 12, 2025 | 126.94 | 129.08 | 126.55 | 128.82 | 128.82 | 1.43% | 4,979,862 |
| Nov 11, 2025 | 126.60 | 127.15 | 125.77 | 127.00 | 127.00 | 0.88% | 5,294,263 |
| Nov 10, 2025 | 125.42 | 126.15 | 124.55 | 125.89 | 125.89 | -0.37% | 4,251,947 |
| Nov 7, 2025 | 125.64 | 126.62 | 124.65 | 126.36 | 126.36 | 1.13% | 5,458,532 |
| Nov 6, 2025 | 123.85 | 125.00 | 123.35 | 124.95 | 124.95 | 0.33% | 4,714,711 |
| Nov 5, 2025 | 125.89 | 126.71 | 123.92 | 124.54 | 124.54 | -1.00% | 4,597,534 |
| Nov 4, 2025 | 124.30 | 125.85 | 123.84 | 125.80 | 125.80 | 1.58% | 5,607,685 |
| Nov 3, 2025 | 123.71 | 124.06 | 122.44 | 123.84 | 123.84 | 0.18% | 5,833,267 |
| Oct 31, 2025 | 123.84 | 124.33 | 122.61 | 123.62 | 123.62 | -0.84% | 7,045,258 |
| Oct 30, 2025 | 125.14 | 126.43 | 124.33 | 124.67 | 124.67 | 0.19% | 4,877,398 |
| Oct 29, 2025 | 126.18 | 126.55 | 124.12 | 124.43 | 124.43 | -1.72% | 5,182,320 |
| 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 |