Skip to main content
Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
125.08
-0.32 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
125.26
+0.18 (0.14%)
After-hours: Dec 5, 2025, 7:55 PM EST

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025125.66126.05124.64125.08125.08-0.26%4,318,152
Dec 4, 2025125.19125.57124.06125.40125.400.09%5,221,517
Dec 3, 2025126.28127.57125.21125.29125.29-0.82%4,918,634
Dec 2, 2025128.45128.99125.64126.32126.32-1.32%5,478,890
Dec 1, 2025128.65129.85127.96128.01128.01-0.69%5,762,568
Nov 28, 2025128.16129.39128.00128.90128.900.28%2,570,543
Nov 26, 2025128.08129.02127.02128.54128.540.38%5,447,507
Nov 25, 2025127.29128.81126.23128.05128.050.68%8,026,146
Nov 24, 2025127.46129.52126.72127.19127.19-0.72%12,088,171
Nov 21, 2025124.68128.72123.89128.11128.113.34%9,340,926
Nov 20, 2025122.50125.72122.10123.97123.97-1.73%11,651,777
Nov 19, 2025129.89131.49124.58126.15126.15-2.96%10,296,518
Nov 18, 2025130.74132.03129.29130.00130.00-0.02%6,774,995
Nov 17, 2025130.68131.93129.95130.03130.03-0.43%5,816,766
Nov 14, 2025129.29130.96128.77130.59130.591.03%6,998,982
Nov 13, 2025128.51129.59128.00129.26129.260.34%5,182,499
Nov 12, 2025126.94129.08126.55128.82128.821.43%4,979,862
Nov 11, 2025126.60127.15125.77127.00127.000.88%5,294,263
Nov 10, 2025125.42126.15124.55125.89125.89-0.37%4,251,947
Nov 7, 2025125.64126.62124.65126.36126.361.13%5,458,532
Nov 6, 2025123.85125.00123.35124.95124.950.33%4,714,711
Nov 5, 2025125.89126.71123.92124.54124.54-1.00%4,597,534
Nov 4, 2025124.30125.85123.84125.80125.801.58%5,607,685
Nov 3, 2025123.71124.06122.44123.84123.840.18%5,833,267
Oct 31, 2025123.84124.33122.61123.62123.62-0.84%7,045,258
Oct 30, 2025125.14126.43124.33124.67124.670.19%4,877,398
Oct 29, 2025126.18126.55124.12124.43124.43-1.72%5,182,320
Oct 28, 2025126.97128.45126.19126.61126.61-0.45%4,763,022
Oct 27, 2025126.06127.66125.15127.18127.180.26%6,254,193
Oct 24, 2025126.97128.11125.00126.85126.850.40%5,071,111
Oct 23, 2025128.24128.77126.07126.34126.34-1.26%6,700,553
Oct 22, 2025127.62128.94127.11127.95127.950.32%6,186,776
Oct 21, 2025129.00129.30127.51127.54127.54-1.52%4,934,677
Oct 20, 2025128.44129.82128.13129.51129.510.75%5,810,257
Oct 17, 2025127.86129.26127.21128.54128.540.71%6,806,829
Oct 16, 2025129.53131.16126.87127.63127.63-1.41%9,768,055
Oct 15, 2025128.01131.48125.74129.45129.45-2.87%14,906,379
Oct 14, 2025131.46133.34131.23133.27132.681.44%8,147,880
Oct 13, 2025132.00132.76130.87131.38130.80-0.90%4,008,306
Oct 10, 2025134.19134.50132.05132.57131.98-0.56%5,654,455
Oct 9, 2025134.58135.13133.00133.31132.72-0.71%3,237,667
Oct 8, 2025132.81134.72132.17134.27133.680.94%6,654,832
Oct 7, 2025134.09134.09131.93133.02132.43-0.54%4,816,431
Oct 6, 2025134.32135.24133.45133.74133.15-0.63%6,745,885
Oct 3, 2025133.25135.37132.79134.59133.991.20%5,362,213
Oct 2, 2025132.42133.39130.51132.99132.40-0.36%5,916,689
Oct 1, 2025134.80135.45129.08133.47132.88-0.35%10,614,091
Sep 30, 2025132.86134.50132.18133.94133.350.62%7,538,490
Sep 29, 2025133.00133.50131.71133.11132.52-0.33%4,351,894
Sep 26, 2025133.98134.20133.10133.55132.960.18%4,182,140
Sep 25, 2025134.43134.43131.18133.31132.72-0.43%4,963,374
Sep 24, 2025135.31136.83133.79133.89133.30-1.47%3,932,420
Sep 23, 2025136.28136.88135.04135.89135.29-0.53%5,136,718
Sep 22, 2025135.33137.49134.95136.62136.020.43%4,837,228
Sep 19, 2025134.70136.73133.72136.04135.441.09%11,547,416
Sep 18, 2025134.09134.78132.10134.57133.970.30%5,891,931
Sep 17, 2025132.71134.22132.71134.17133.581.06%5,113,326
Sep 16, 2025131.76133.66131.20132.76132.171.09%5,401,591
Sep 15, 2025133.88134.35130.96131.33130.75-1.79%4,057,870
Sep 12, 2025131.82134.96131.40133.73133.140.81%5,700,367
Sep 11, 2025129.69132.68129.40132.65132.062.54%5,578,384
Sep 10, 2025131.85131.85127.45129.36128.79-1.96%7,397,214
Sep 9, 2025132.30133.17131.65131.95131.37-0.19%4,641,401
Sep 8, 2025132.26133.09131.61132.20131.61-0.56%5,070,307
Sep 5, 2025132.52134.33132.45132.94132.350.10%3,286,917
Sep 4, 2025132.18133.84131.70132.81132.220.48%5,073,766
Sep 3, 2025131.15132.19130.21132.18131.590.55%4,806,505
Sep 2, 2025132.69133.40130.84131.46130.88-0.90%5,779,158
Aug 29, 2025132.02132.85131.17132.66132.070.98%4,430,659
Aug 28, 2025130.92131.64130.14131.37130.79-0.07%4,674,999
Aug 27, 2025131.47131.75130.56131.46130.88-0.10%4,759,172
Aug 26, 2025131.86132.35131.38131.59131.01-0.21%6,076,566
Aug 25, 2025132.72132.96131.49131.87131.29-0.54%4,705,847
Aug 22, 2025132.77133.62131.34132.59132.000.45%4,130,380
Aug 21, 2025132.12133.20131.75132.00131.42-0.33%3,980,063
Aug 20, 2025132.05133.81131.72132.44131.850.91%3,639,871
Aug 19, 2025129.92131.72128.68131.25130.670.75%4,845,734
Aug 18, 2025131.63132.30130.16130.27129.69-1.12%3,831,433
Aug 15, 2025129.92132.35129.67131.75131.171.91%6,784,760
Aug 14, 2025129.11130.14128.53129.28128.71-0.09%9,688,357
Aug 13, 2025131.12131.65128.33129.40128.83-1.24%6,723,933
Aug 12, 2025131.74131.89129.62131.02130.44-0.26%5,657,521
Aug 11, 2025134.08134.35130.55131.36130.78-2.17%7,125,728
Aug 8, 2025131.80134.71131.75134.28133.691.68%4,985,614
Aug 7, 2025131.16132.50130.73132.06131.480.86%4,690,729
Aug 6, 2025130.08131.72129.81130.93130.350.18%5,170,125
Aug 5, 2025129.91131.48129.25130.69130.110.58%5,355,471
Aug 4, 2025127.45130.13127.45129.93129.352.07%5,671,459
Aug 1, 2025125.47127.77125.47127.29126.730.87%5,453,261
Jul 31, 2025127.54129.15125.81126.19125.63-1.84%6,722,644
Jul 30, 2025127.97129.70127.08128.55127.980.42%5,359,672
Jul 29, 2025126.01128.10125.47128.01127.441.31%5,834,139
Jul 28, 2025126.15126.99125.63126.35125.79-0.15%8,168,448
Jul 25, 2025125.77126.73125.45126.54125.980.72%4,741,277
Jul 24, 2025125.28125.98124.70125.64125.08-0.15%4,708,230
Jul 23, 2025126.32127.04123.25125.83125.270.08%6,439,582
Jul 22, 2025124.33126.38124.23125.73125.171.05%7,098,443
Jul 21, 2025124.26126.03121.60124.42123.870.61%10,307,985
Jul 18, 2025122.63125.63122.27123.67123.122.62%19,571,878
Jul 17, 2025126.55126.86119.77120.51119.98-8.52%27,560,609