Abbott Laboratories (ABT)

91.13
-1.35 (-1.46%)
NYSE · Last Trade: Apr 25th, 9:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Abbott Laboratories (ABT)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202692.1592.6691.0591.1312,800,46791.13
4/23/202691.6192.4990.7292.4812,996,56792.48
4/22/202692.6294.0491.5991.7011,982,12491.70
4/21/202695.6095.9192.6692.7217,152,84392.72
4/20/202696.5097.3295.4996.009,406,75696.00
4/17/202695.6297.1494.8796.8117,560,27796.81
4/16/202697.1399.0093.9295.4727,786,19495.47
4/15/2026100.77102.48100.63101.5612,650,612101.56
4/14/2026100.40102.18100.40101.0511,690,107100.42
4/13/2026100.13100.8999.05100.6911,199,363100.06
4/10/2026102.71102.7799.34100.3011,944,75799.67
4/09/2026103.00103.32101.92102.726,198,758102.08
4/08/2026103.13103.83101.31103.569,378,821102.91
4/07/2026101.83102.86101.45101.8313,308,197101.19
4/06/2026102.51103.08101.85102.307,125,570101.66
4/02/2026102.02103.47101.55102.875,453,796102.23
4/01/2026102.84103.79102.21102.387,452,418101.74
3/31/2026102.54103.68100.88102.6712,441,854102.03
3/30/2026104.76104.77101.82101.8810,476,040101.25
3/27/2026104.90105.46103.68103.9910,915,076103.34
3/26/2026104.39105.98104.00104.576,436,755103.92
3/25/2026105.45105.81104.25104.836,376,860104.18
3/24/2026104.09104.25102.41104.0611,793,586103.41
3/23/2026107.07107.14104.10104.858,227,626104.20
3/20/2026107.04107.79105.40105.4681,619,328104.80
3/19/2026108.73109.77107.14107.1910,466,014106.52
3/18/2026109.50109.94107.75108.498,241,456107.81
3/17/2026110.10111.86109.92110.719,452,170110.02
3/16/2026108.81110.10108.53109.957,442,591109.27
3/13/2026109.39110.31107.70108.038,828,853107.36
3/12/2026109.78111.18108.07108.1410,839,631107.47
3/11/2026110.00110.75108.96110.258,002,748109.56
3/10/2026112.28112.45109.80110.558,746,064109.86
3/09/2026109.42112.74108.94112.6513,560,883111.95
3/06/2026110.72110.72108.34109.5611,100,350108.88
3/05/2026111.95112.00110.52111.048,008,927110.35
3/04/2026113.66113.95112.03113.104,617,650112.39
3/03/2026113.00114.43112.63113.616,707,520112.90
3/02/2026115.56115.85113.63114.127,699,089113.41
2/27/2026115.71116.81115.49116.3513,233,340115.63
2/26/2026115.32116.56114.51116.267,855,599115.53
2/25/2026114.91116.02114.35114.766,529,583114.05
2/24/2026115.06115.37113.82114.589,017,249113.87
2/23/2026112.29115.31112.05115.299,144,505114.57
2/20/2026112.19112.64111.18112.217,099,053111.51
2/19/2026113.01113.40111.98112.196,985,171111.49
2/18/2026111.92113.38111.63113.297,824,428112.58
2/17/2026113.19113.59111.93112.266,568,036111.56
2/13/2026111.77113.11111.40112.687,696,675111.98
2/12/2026113.25113.76111.43111.4711,538,780110.78
2/11/2026111.74113.73111.38113.599,305,865112.88
2/10/2026111.18112.75111.00112.2810,511,440111.58
2/09/2026110.23111.27109.50111.0711,719,948110.38
2/06/2026110.10111.06108.95110.839,919,639110.14
2/05/2026109.16110.14107.91109.0813,546,967108.40
2/04/2026109.20109.73107.64108.2013,160,910107.53
2/03/2026107.00109.11106.25109.0214,639,627108.34
2/02/2026109.23111.00108.87109.4111,447,227108.73
1/30/2026106.06109.47105.68109.3017,531,442108.62
1/29/2026106.44107.16105.34106.0915,686,771105.43
1/28/2026107.80108.63105.27106.0515,117,045105.39
1/27/2026108.01109.35106.96108.2716,593,733107.59
1/26/2026107.75110.39107.59108.7719,086,416108.09