Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
132.62
-0.93 (-0.70%)
Sep 29, 2025, 10:04 AM EDT - Market open
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 132.57 | 132.86 | 132.57 | 132.00 | - | -1.16% | 158,166 |
| Sep 26, 2025 | 133.98 | 134.20 | 133.10 | 133.55 | 133.55 | 0.18% | 4,182,140 |
| Sep 25, 2025 | 134.43 | 134.43 | 131.18 | 133.31 | 133.31 | -0.43% | 4,963,374 |
| Sep 24, 2025 | 135.31 | 136.83 | 133.79 | 133.89 | 133.89 | -1.47% | 3,932,420 |
| Sep 23, 2025 | 136.28 | 136.88 | 135.04 | 135.89 | 135.89 | -0.53% | 5,136,718 |
| Sep 22, 2025 | 135.33 | 137.49 | 134.95 | 136.62 | 136.62 | 0.43% | 4,837,228 |
| Sep 19, 2025 | 134.70 | 136.73 | 133.72 | 136.04 | 136.04 | 1.09% | 11,547,416 |
| Sep 18, 2025 | 134.09 | 134.78 | 132.10 | 134.57 | 134.57 | 0.30% | 5,891,931 |
| Sep 17, 2025 | 132.71 | 134.22 | 132.71 | 134.17 | 134.17 | 1.06% | 5,113,326 |
| Sep 16, 2025 | 131.76 | 133.66 | 131.20 | 132.76 | 132.76 | 1.09% | 5,401,591 |
| Sep 15, 2025 | 133.88 | 134.35 | 130.96 | 131.33 | 131.33 | -1.79% | 4,057,870 |
| Sep 12, 2025 | 131.82 | 134.96 | 131.40 | 133.73 | 133.73 | 0.81% | 5,700,367 |
| Sep 11, 2025 | 129.69 | 132.68 | 129.40 | 132.65 | 132.65 | 2.54% | 5,578,384 |
| Sep 10, 2025 | 131.85 | 131.85 | 127.45 | 129.36 | 129.36 | -1.96% | 7,397,214 |
| Sep 9, 2025 | 132.30 | 133.17 | 131.65 | 131.95 | 131.95 | -0.19% | 4,641,401 |
| Sep 8, 2025 | 132.26 | 133.09 | 131.61 | 132.20 | 132.20 | -0.56% | 5,070,307 |
| Sep 5, 2025 | 132.52 | 134.33 | 132.45 | 132.94 | 132.94 | 0.10% | 3,286,917 |
| Sep 4, 2025 | 132.18 | 133.84 | 131.70 | 132.81 | 132.81 | 0.48% | 5,073,766 |
| Sep 3, 2025 | 131.15 | 132.19 | 130.21 | 132.18 | 132.18 | 0.55% | 4,753,557 |
| Sep 2, 2025 | 132.69 | 133.40 | 130.84 | 131.46 | 131.46 | -0.90% | 5,779,158 |
| Aug 29, 2025 | 132.02 | 132.85 | 131.17 | 132.66 | 132.66 | 0.98% | 4,430,659 |
| Aug 28, 2025 | 130.92 | 131.64 | 130.14 | 131.37 | 131.37 | -0.07% | 4,674,999 |
| Aug 27, 2025 | 131.47 | 131.75 | 130.56 | 131.46 | 131.46 | -0.10% | 4,759,172 |
| Aug 26, 2025 | 131.86 | 132.35 | 131.38 | 131.59 | 131.59 | -0.21% | 6,076,566 |
| Aug 25, 2025 | 132.72 | 132.96 | 131.49 | 131.87 | 131.87 | -0.54% | 4,705,847 |
| Aug 22, 2025 | 132.77 | 133.62 | 131.34 | 132.59 | 132.59 | 0.45% | 4,130,380 |
| Aug 21, 2025 | 132.12 | 133.20 | 131.75 | 132.00 | 132.00 | -0.33% | 3,980,063 |
| Aug 20, 2025 | 132.05 | 133.81 | 131.72 | 132.44 | 132.44 | 0.91% | 3,639,871 |
| Aug 19, 2025 | 129.92 | 131.72 | 128.68 | 131.25 | 131.25 | 0.75% | 4,845,734 |
| Aug 18, 2025 | 131.63 | 132.30 | 130.16 | 130.27 | 130.27 | -1.12% | 3,831,433 |
| Aug 15, 2025 | 129.92 | 132.35 | 129.67 | 131.75 | 131.75 | 1.91% | 6,784,760 |
| Aug 14, 2025 | 129.11 | 130.14 | 128.53 | 129.28 | 129.28 | -0.09% | 9,688,357 |
| Aug 13, 2025 | 131.12 | 131.65 | 128.33 | 129.40 | 129.40 | -1.24% | 6,723,933 |
| Aug 12, 2025 | 131.74 | 131.89 | 129.62 | 131.02 | 131.02 | -0.26% | 5,657,521 |
| Aug 11, 2025 | 134.08 | 134.35 | 130.55 | 131.36 | 131.36 | -2.17% | 7,125,728 |
| Aug 8, 2025 | 131.80 | 134.71 | 131.75 | 134.28 | 134.28 | 1.68% | 4,985,614 |
| Aug 7, 2025 | 131.16 | 132.50 | 130.73 | 132.06 | 132.06 | 0.86% | 4,690,729 |
| 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 |