Home

Abbott Laboratories (ABT)

126.19
-2.36 (-1.84%)
NYSE · Last Trade: Jul 31st, 11:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Abbott Laboratories (ABT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025127.54129.15125.81126.196,721,605126.19
7/30/2025127.97129.70127.08128.555,355,819128.55
7/29/2025126.01128.10125.47128.015,834,008128.01
7/28/2025126.15126.99125.63126.358,168,452126.35
7/25/2025125.77126.72125.45126.544,741,280126.54
7/24/2025125.28125.98124.69125.644,708,178125.64
7/23/2025126.32127.04123.25125.836,438,936125.83
7/22/2025124.33126.38124.23125.737,098,135125.73
7/21/2025124.26126.03121.60124.4210,307,881124.42
7/18/2025122.63125.63122.27123.6719,571,915123.67
7/17/2025126.55126.86119.77120.5127,557,373120.51
7/16/2025132.12133.03130.31131.749,890,416131.74
7/15/2025131.90132.44130.30131.495,086,344131.49
7/14/2025132.02133.09131.71132.034,880,502131.44
7/11/2025133.27133.58131.26132.024,661,571131.43
7/10/2025133.73135.05133.01133.604,857,082133.00
7/09/2025133.47133.77131.47133.224,614,262132.63
7/08/2025133.24134.73132.85133.364,782,801132.76
7/07/2025134.51134.91132.85133.708,927,616133.10
7/03/2025134.67135.24133.20134.443,114,336133.84
7/02/2025135.27136.34133.84134.114,319,672133.51
7/01/2025135.54137.08134.81136.265,337,665135.65
6/30/2025134.00136.26134.00136.015,749,685135.40
6/27/2025133.29134.91132.88134.389,513,542133.78
6/26/2025137.32137.54132.71133.679,452,904133.07
6/25/2025137.87138.84136.64137.405,507,518136.79
6/24/2025133.32139.06132.38138.089,894,810137.46
6/23/2025133.07133.47132.11133.264,887,182132.66
6/20/2025133.66133.68131.99132.9911,338,187132.40
6/18/2025132.95133.37131.60132.414,950,839131.82
6/17/2025133.70134.01132.15132.285,017,043131.69
6/16/2025135.56136.41133.31134.015,084,068133.41
6/13/2025135.78137.06135.25135.623,928,917135.01
6/12/2025135.54136.89135.46136.455,088,998135.84
6/11/2025134.10135.35132.93135.284,100,547134.68
6/10/2025133.56134.85133.33134.133,579,404133.53
6/09/2025133.02134.29130.82133.406,630,458132.80
6/06/2025134.79135.22133.10133.583,868,061132.98
6/05/2025133.39134.38132.19133.945,586,957133.34
6/04/2025134.41134.87132.94132.964,057,041132.37
6/03/2025133.12133.97131.61133.715,915,115133.11
6/02/2025132.86133.74131.88133.574,463,955132.97
5/30/2025132.88134.13131.74133.5814,246,996132.98
5/29/2025131.73133.06131.35132.853,078,281132.26
5/28/2025133.10133.60131.84132.023,622,305131.43
5/27/2025131.85133.84131.53132.945,591,059132.35
5/23/2025131.68132.17130.43131.306,146,140130.71
5/22/2025132.46132.88131.17131.506,277,140130.91
5/21/2025135.10136.17133.02133.057,209,149132.46
5/20/2025135.00135.83134.54135.206,455,407134.60
5/19/2025135.00135.69134.33135.558,012,947134.94
5/16/2025133.15135.29132.77134.807,129,055134.20
5/15/2025128.85133.43128.85133.358,406,724132.75
5/14/2025129.30130.14128.19128.565,266,993127.99
5/13/2025131.75131.75128.92129.056,387,798128.47
5/12/2025131.79133.66130.10131.995,958,367131.40
5/09/2025133.98134.97133.19133.244,976,169132.65
5/08/2025133.26135.22133.08134.005,994,455133.40
5/07/2025133.50134.43132.43133.954,925,083133.35
5/06/2025131.95133.60130.70133.066,290,448132.47
5/05/2025132.88133.06131.45132.605,752,063132.01
5/02/2025131.91136.80131.33132.829,801,694132.23
5/01/2025129.50131.63128.00130.886,769,057130.29