Abbott Laboratories (ABT)

109.30
+3.21 (3.03%)
NYSE · Last Trade: Feb 1st, 6:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Abbott Laboratories (ABT)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026106.06109.47105.68109.3017,531,442109.30
1/29/2026106.44107.16105.34106.0915,686,771106.09
1/28/2026107.80108.63105.27106.0515,117,045106.05
1/27/2026108.01109.35106.96108.2716,593,733108.27
1/26/2026107.75110.39107.59108.7719,086,416108.77
1/23/2026108.27110.05106.08107.4221,813,949107.42
1/22/2026107.53114.00105.78108.6138,122,800108.61
1/21/2026121.71122.49120.33120.7312,546,578120.73
1/20/2026121.37121.50120.25121.1412,672,380121.14
1/16/2026123.23123.49121.53121.7610,418,213121.76
1/15/2026124.40124.42123.00123.537,079,007123.53
1/14/2026123.68125.09122.99125.007,187,184124.37
1/13/2026124.55124.67122.20124.305,168,981123.67
1/12/2026126.39126.61123.45124.645,523,584124.01
1/09/2026126.42127.14125.23125.924,326,198125.28
1/08/2026127.10128.10126.06126.184,344,575125.54
1/07/2026128.45128.60126.27127.046,632,312126.40
1/06/2026126.84129.46126.55127.788,326,705127.14
1/05/2026123.63126.56122.50126.456,548,514125.81
1/02/2026124.70125.25123.64124.195,014,261123.56
12/31/2025125.88126.24125.24125.293,157,256124.66
12/30/2025124.42126.20124.36125.785,271,050125.15
12/29/2025125.03125.49124.49124.574,468,715123.94
12/26/2025124.58125.19124.26124.842,120,813124.21
12/24/2025124.01125.33124.00124.811,632,215124.18
12/23/2025125.00125.18123.85124.547,534,961123.91
12/22/2025125.16127.24124.77125.205,057,922124.57
12/19/2025125.04126.13123.76125.4515,095,718124.82
12/18/2025126.57127.58124.93125.125,891,667124.49
12/17/2025126.75127.67125.94126.718,048,925126.07
12/16/2025128.41128.60126.30126.865,764,194126.22
12/15/2025125.72129.64125.20128.477,714,992127.82
12/12/2025123.47125.58122.91125.464,765,271124.83
12/11/2025123.03124.24122.63123.285,409,965122.66
12/10/2025121.26123.09120.70122.556,716,173121.93
12/09/2025122.83123.23121.06121.255,229,095120.64
12/08/2025124.62124.62121.71122.096,391,937121.47
12/05/2025125.66126.05124.64125.084,361,102124.45
12/04/2025125.19125.57124.06125.405,226,895124.77
12/03/2025126.28127.56125.21125.294,918,759124.66
12/02/2025128.45128.99125.64126.325,479,764125.68
12/01/2025128.65129.85127.96128.015,766,934127.36
11/28/2025128.16129.39128.00128.902,572,369128.25
11/26/2025128.07129.01127.02128.545,474,242127.89
11/25/2025127.29128.81126.23128.058,031,990127.41
11/24/2025127.46129.52126.72127.1914,028,083126.55
11/21/2025124.68128.72123.89128.119,400,953127.46
11/20/2025122.50125.72122.09123.9711,655,773123.34
11/19/2025129.89131.49124.58126.1510,311,222125.51
11/18/2025130.74132.03129.29130.006,774,406129.34
11/17/2025130.68131.93129.95130.035,816,710129.38
11/14/2025129.29130.96128.77130.596,998,986129.93
11/13/2025128.51129.59128.00129.265,182,379128.61
11/12/2025126.94129.08126.55128.824,979,687128.17
11/11/2025126.60127.15125.77127.005,294,199126.36
11/10/2025125.42126.15124.55125.894,257,154125.26
11/07/2025125.64126.62124.65126.365,458,537125.72
11/06/2025123.85125.00123.35124.954,713,743124.32
11/05/2025125.89126.71123.92124.544,597,145123.91
11/04/2025124.29125.85123.84125.805,607,204125.17
11/03/2025123.71124.06122.44123.845,833,054123.22