Skip to main content
Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
93.86
+1.06 (1.14%)
At close: Apr 28, 2026, 4:00 PM EDT
93.80
-0.06 (-0.06%)
Pre-market: Apr 29, 2026, 8:58 AM EDT

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202693.8494.7993.2793.8693.861.14%11,533,582
Apr 27, 202691.6293.2690.8892.8092.801.83%15,183,247
Apr 24, 202692.1592.6691.0591.1391.13-1.46%12,644,381
Apr 23, 202691.6192.4990.7292.4892.480.85%12,958,931
Apr 22, 202692.6294.0491.5991.7091.70-1.10%11,963,470
Apr 21, 202695.6095.9192.6692.7292.72-3.42%17,116,983
Apr 20, 202696.5097.3295.4996.0096.00-0.84%8,485,289
Apr 17, 202695.6297.1494.8796.8196.811.40%17,545,991
Apr 16, 202697.1399.0093.9295.4795.47-6.00%27,705,688
Apr 15, 2026100.77102.48100.63101.56101.560.50%12,455,077
Apr 14, 2026100.40102.18100.40101.05100.420.36%11,678,894
Apr 13, 2026100.13100.9099.05100.69100.060.39%11,199,548
Apr 10, 2026102.71102.7799.34100.3099.67-2.36%11,944,755
Apr 9, 2026103.00103.32101.92102.72102.08-0.81%6,198,999
Apr 8, 2026103.13103.84101.31103.56102.911.70%9,379,259
Apr 7, 2026101.83102.87101.45101.83101.20-0.46%13,310,997
Apr 6, 2026102.51103.08101.85102.30101.66-0.55%7,125,767
Apr 2, 2026102.02103.47101.55102.87102.230.48%5,453,795
Apr 1, 2026102.84103.79102.21102.38101.74-0.28%7,452,464
Mar 31, 2026102.54103.68100.88102.67102.030.78%12,442,101
Mar 30, 2026104.76104.77101.82101.88101.24-2.03%10,476,732
Mar 27, 2026104.90105.46103.68103.99103.34-0.55%10,915,075
Mar 26, 2026104.39105.98104.00104.57103.92-0.25%6,212,349
Mar 25, 2026105.45105.82104.25104.83104.180.74%6,376,973
Mar 24, 2026104.09104.25102.41104.06103.41-0.75%11,794,331
Mar 23, 2026107.07107.14104.10104.85104.20-0.58%8,227,759
Mar 20, 2026107.04107.79105.40105.46104.80-1.61%81,271,290
Mar 19, 2026108.73109.77107.14107.19106.52-1.20%10,466,034
Mar 18, 2026109.50109.95107.75108.49107.81-2.01%8,241,503
Mar 17, 2026110.10111.86109.92110.71110.020.69%9,452,188
Mar 16, 2026108.81110.10108.53109.95109.261.78%7,442,641
Mar 13, 2026109.39110.31107.70108.03107.36-0.10%8,828,851
Mar 12, 2026109.78111.18108.07108.14107.47-1.91%10,839,763
Mar 11, 2026110.00110.75108.96110.25109.56-0.27%8,003,188
Mar 10, 2026112.28112.45109.80110.55109.86-1.86%8,746,095
Mar 9, 2026109.42112.74108.94112.65111.952.82%13,561,016
Mar 6, 2026110.72110.72108.34109.56108.88-1.33%11,100,350
Mar 5, 2026111.95112.00110.52111.04110.35-1.82%8,014,696
Mar 4, 2026113.66113.95112.03113.10112.39-0.45%4,613,851
Mar 3, 2026113.00114.43112.63113.61112.90-0.45%6,708,027
Mar 2, 2026115.56115.85113.63114.12113.41-1.92%7,700,150
Feb 27, 2026115.71116.82115.49116.35115.620.08%13,233,336
Feb 26, 2026115.32116.57114.51116.26115.541.31%7,855,768
Feb 25, 2026114.91116.02114.35114.76114.040.16%6,530,006
Feb 24, 2026115.06115.37113.82114.58113.87-0.62%9,017,385
Feb 23, 2026112.29115.31112.05115.29114.572.74%9,144,741
Feb 20, 2026112.19112.64111.18112.21111.510.02%7,099,026
Feb 19, 2026113.01113.40111.98112.19111.49-0.97%6,988,397
Feb 18, 2026111.92113.38111.63113.29112.580.92%7,824,474
Feb 17, 2026113.19113.59111.93112.26111.56-0.37%6,568,863
Feb 13, 2026111.77113.11111.40112.68111.981.09%7,696,671
Feb 12, 2026113.25113.76111.43111.47110.78-1.87%11,541,023
Feb 11, 2026111.74113.73111.38113.59112.881.17%9,306,537
Feb 10, 2026111.18112.75111.00112.28111.581.09%10,513,028
Feb 9, 2026110.23111.27109.50111.07110.380.22%11,720,134
Feb 6, 2026110.10111.06108.95110.83110.141.60%9,919,639
Feb 5, 2026109.16110.14107.91109.08108.400.81%13,555,143
Feb 4, 2026109.20109.73107.64108.20107.53-0.75%13,163,459
Feb 3, 2026107.00109.12106.25109.02108.34-0.36%14,645,415
Feb 2, 2026109.23111.00108.87109.41108.730.10%11,447,372
Jan 30, 2026106.06109.48105.68109.30108.623.03%17,531,427
Jan 29, 2026106.44107.16105.34106.09105.430.04%15,687,873
Jan 28, 2026107.80108.63105.27106.05105.39-2.05%15,120,477
Jan 27, 2026108.01109.35106.96108.27107.59-0.46%16,594,472
Jan 26, 2026107.75110.39107.59108.77108.091.26%19,094,231
Jan 23, 2026108.27110.05106.08107.42106.75-1.10%21,813,144
Jan 22, 2026107.53114.00105.78108.61107.93-10.04%37,099,371
Jan 21, 2026121.71122.49120.33120.73119.98-0.34%12,557,256
Jan 20, 2026121.37121.50120.25121.14120.38-0.51%12,634,014
Jan 16, 2026123.23123.49121.54121.76121.00-1.43%10,418,196
Jan 15, 2026124.40124.42123.00123.53122.76-1.18%7,079,477
Jan 14, 2026123.68125.09122.99125.00123.590.56%7,187,839
Jan 13, 2026124.55124.67122.20124.30122.90-0.27%5,169,800
Jan 12, 2026126.40126.61123.45124.64123.24-1.02%5,524,324
Jan 9, 2026126.42127.14125.23125.92124.50-0.21%4,317,611
Jan 8, 2026127.10128.10126.06126.18124.76-0.68%4,344,599
Jan 7, 2026128.45128.60126.27127.04125.61-0.58%6,632,314
Jan 6, 2026126.84129.46126.55127.78126.341.05%8,327,529
Jan 5, 2026123.63126.56122.50126.45125.031.82%6,548,712
Jan 2, 2026124.70125.25123.64124.19122.79-0.88%5,014,256
Dec 31, 2025125.88126.24125.24125.29123.88-0.39%3,157,254
Dec 30, 2025124.43126.20124.36125.78124.370.97%5,271,167
Dec 29, 2025125.03125.49124.49124.57123.17-0.22%4,469,041
Dec 26, 2025124.58125.19124.26124.84123.440.02%2,120,811
Dec 24, 2025124.01125.33124.00124.81123.410.22%1,632,214
Dec 23, 2025125.00125.18123.85124.54123.14-0.53%7,534,879
Dec 22, 2025125.16127.24124.77125.20123.79-0.20%5,057,974
Dec 19, 2025125.04126.13123.76125.45124.040.26%14,795,717
Dec 18, 2025126.58127.58124.93125.12123.71-1.25%5,891,883
Dec 17, 2025126.75127.67125.94126.71125.29-0.12%8,049,064
Dec 16, 2025128.41128.60126.30126.86125.43-1.25%5,764,192
Dec 15, 2025125.72129.64125.20128.47127.032.40%7,715,980
Dec 12, 2025123.47125.58122.91125.46124.051.77%4,765,258
Dec 11, 2025123.03124.24122.63123.28121.890.60%5,390,007
Dec 10, 2025121.26123.09120.70122.55121.171.07%6,716,496
Dec 9, 2025122.83123.23121.06121.25119.89-0.69%5,229,193
Dec 8, 2025124.62124.62121.71122.09120.72-2.39%6,392,092
Dec 5, 2025125.66126.05124.64125.08123.67-0.26%4,361,096
Dec 4, 2025125.19125.57124.06125.40123.990.09%5,227,065
Dec 3, 2025126.28127.57125.21125.29123.88-0.82%4,918,925