Skip to main content
Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
111.93
+2.37 (2.16%)
Mar 9, 2026, 3:04 PM EDT - Market open

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026109.42112.56108.94111.86-2.10%7,340,550
Mar 6, 2026110.72110.72108.34109.56109.56-1.33%11,045,835
Mar 5, 2026111.95112.00110.52111.04111.04-1.82%7,988,884
Mar 4, 2026113.66113.95112.03113.10113.10-0.45%4,603,868
Mar 3, 2026113.00114.43112.63113.61113.61-0.45%6,667,802
Mar 2, 2026115.56115.85113.63114.12114.12-1.92%7,653,864
Feb 27, 2026115.71116.82115.49116.35116.350.08%13,039,290
Feb 26, 2026115.32116.57114.51116.26116.261.31%7,834,506
Feb 25, 2026114.91116.02114.35114.76114.760.16%6,417,281
Feb 24, 2026115.06115.37113.82114.58114.58-0.62%8,968,446
Feb 23, 2026112.29115.31112.05115.29115.292.74%9,138,081
Feb 20, 2026112.19112.64111.18112.21112.210.02%6,973,150
Feb 19, 2026113.01113.40111.98112.19112.19-0.97%6,012,949
Feb 18, 2026111.92113.38111.63113.29113.290.92%6,922,388
Feb 17, 2026113.19113.59111.93112.26112.26-0.37%6,378,985
Feb 13, 2026111.77113.11111.40112.68112.681.09%7,676,610
Feb 12, 2026113.25113.76111.43111.47111.47-1.87%11,446,889
Feb 11, 2026111.74113.73111.38113.59113.591.17%9,236,565
Feb 10, 2026111.18112.75111.00112.28112.281.09%10,410,602
Feb 9, 2026110.23111.27109.50111.07111.070.22%11,556,517
Feb 6, 2026110.10111.06108.95110.83110.831.60%9,889,856
Feb 5, 2026109.16110.14107.91109.08109.080.81%13,534,717
Feb 4, 2026109.20109.73107.64108.20108.20-0.75%13,146,141
Feb 3, 2026107.00109.12106.25109.02109.02-0.36%13,933,768
Feb 2, 2026109.23111.00108.87109.41109.410.10%11,428,921
Jan 30, 2026106.06109.48105.68109.30109.303.03%16,241,680
Jan 29, 2026106.44107.16105.34106.09106.090.04%15,358,812
Jan 28, 2026107.80108.63105.27106.05106.05-2.05%15,083,563
Jan 27, 2026108.01109.35106.96108.27108.27-0.46%16,545,455
Jan 26, 2026107.75110.39107.59108.77108.771.26%19,007,792
Jan 23, 2026108.27110.05106.08107.42107.42-1.10%21,701,909
Jan 22, 2026107.53114.00105.78108.61108.61-10.04%37,024,851
Jan 21, 2026121.71122.49120.33120.73120.73-0.34%12,527,505
Jan 20, 2026121.37121.50120.25121.14121.14-0.51%12,203,226
Jan 16, 2026123.23123.49121.54121.76121.76-1.43%10,250,645
Jan 15, 2026124.40124.42123.00123.53123.53-1.18%7,060,128
Jan 14, 2026123.68125.09122.99125.00124.370.56%7,184,466
Jan 13, 2026124.55124.67122.20124.30123.67-0.27%5,169,800
Jan 12, 2026126.40126.61123.45124.64124.01-1.02%5,524,324
Jan 9, 2026126.42127.14125.23125.92125.29-0.21%4,317,611
Jan 8, 2026127.10128.10126.06126.18125.54-0.68%4,344,599
Jan 7, 2026128.45128.60126.27127.04126.40-0.58%6,632,314
Jan 6, 2026126.84129.46126.55127.78127.141.05%8,327,529
Jan 5, 2026123.63126.56122.50126.45125.811.82%6,548,712
Jan 2, 2026124.70125.25123.64124.19123.56-0.88%5,014,256
Dec 31, 2025125.88126.24125.24125.29124.66-0.39%3,157,254
Dec 30, 2025124.43126.20124.36125.78125.150.97%5,271,167
Dec 29, 2025125.03125.49124.49124.57123.94-0.22%4,469,041
Dec 26, 2025124.58125.19124.26124.84124.210.02%2,120,811
Dec 24, 2025124.01125.33124.00124.81124.180.22%1,632,214
Dec 23, 2025125.00125.18123.85124.54123.91-0.53%7,534,879
Dec 22, 2025125.16127.24124.77125.20124.57-0.20%5,057,974
Dec 19, 2025125.04126.13123.76125.45124.820.26%14,795,717
Dec 18, 2025126.58127.58124.93125.12124.49-1.25%5,891,883
Dec 17, 2025126.75127.67125.94126.71126.07-0.12%8,049,064
Dec 16, 2025128.41128.60126.30126.86126.22-1.25%5,764,192
Dec 15, 2025125.72129.64125.20128.47127.822.40%7,715,980
Dec 12, 2025123.47125.58122.91125.46124.831.77%4,765,258
Dec 11, 2025123.03124.24122.63123.28122.660.60%5,390,007
Dec 10, 2025121.26123.09120.70122.55121.931.07%6,716,496
Dec 9, 2025122.83123.23121.06121.25120.64-0.69%5,229,193
Dec 8, 2025124.62124.62121.71122.09121.47-2.39%6,392,092
Dec 5, 2025125.66126.05124.64125.08124.45-0.26%4,361,096
Dec 4, 2025125.19125.57124.06125.40124.770.09%5,227,065
Dec 3, 2025126.28127.57125.21125.29124.66-0.82%4,918,925
Dec 2, 2025128.45128.99125.64126.32125.68-1.32%5,479,989
Dec 1, 2025128.65129.85127.96128.01127.36-0.69%5,767,009
Nov 28, 2025128.16129.39128.00128.90128.250.28%2,572,367
Nov 26, 2025128.08129.02127.02128.54127.890.38%5,474,238
Nov 25, 2025127.29128.81126.23128.05127.400.68%8,035,503
Nov 24, 2025127.46129.52126.72127.19126.55-0.72%14,041,294
Nov 21, 2025124.68128.72123.89128.11127.463.34%9,400,951
Nov 20, 2025122.50125.72122.10123.97123.35-1.73%11,653,961
Nov 19, 2025129.89131.49124.58126.15125.51-2.96%10,296,518
Nov 18, 2025130.74132.03129.29130.00129.34-0.02%6,774,995
Nov 17, 2025130.68131.93129.95130.03129.37-0.43%5,816,766
Nov 14, 2025129.29130.96128.77130.59129.931.03%6,998,982
Nov 13, 2025128.51129.59128.00129.26128.610.34%5,182,499
Nov 12, 2025126.94129.08126.55128.82128.171.43%4,979,862
Nov 11, 2025126.60127.15125.77127.00126.360.88%5,294,263
Nov 10, 2025125.42126.15124.55125.89125.26-0.37%4,251,947
Nov 7, 2025125.64126.62124.65126.36125.721.13%5,458,532
Nov 6, 2025123.85125.00123.35124.95124.320.33%4,714,711
Nov 5, 2025125.89126.71123.92124.54123.91-1.00%4,597,534
Nov 4, 2025124.30125.85123.84125.80125.171.58%5,607,685
Nov 3, 2025123.71124.06122.44123.84123.220.18%5,833,267
Oct 31, 2025123.84124.33122.61123.62123.00-0.84%7,045,258
Oct 30, 2025125.14126.43124.33124.67124.040.19%4,877,398
Oct 29, 2025126.18126.55124.12124.43123.80-1.72%5,182,320
Oct 28, 2025126.97128.45126.19126.61125.97-0.45%4,763,022
Oct 27, 2025126.06127.66125.15127.18126.540.26%6,254,193
Oct 24, 2025126.97128.11125.00126.85126.210.40%5,071,111
Oct 23, 2025128.24128.77126.07126.34125.70-1.26%6,700,553
Oct 22, 2025127.62128.94127.11127.95127.310.32%6,186,776
Oct 21, 2025129.00129.30127.51127.54126.90-1.52%4,934,677
Oct 20, 2025128.44129.82128.13129.51128.860.75%5,810,257
Oct 17, 2025127.86129.26127.21128.54127.890.71%6,806,829
Oct 16, 2025129.53131.16126.87127.63126.99-1.41%9,768,055
Oct 15, 2025128.01131.48125.74129.45128.80-2.87%14,906,379
Oct 14, 2025131.46133.34131.23133.27132.011.44%8,147,880