Abbott Laboratories (ABT)
NYSE: ABT
· Real-Time Price · USD
133.57
0.26 (0.20%)
At close: Sep 26, 2025, 3:59 PM
133.55
-0.01%
After-hours: Sep 26, 2025, 07:47 PM EDT
ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 133.98 | 134.20 | 133.10 | 133.55 | 133.55 | 0.18% | 4,130,029 |
| Sep 25, 2025 | 134.43 | 134.43 | 131.18 | 133.31 | 133.31 | -0.43% | 4,963,400 |
| Sep 24, 2025 | 135.31 | 136.83 | 133.79 | 133.89 | 133.89 | -1.47% | 3,932,420 |
| Sep 23, 2025 | 136.28 | 136.88 | 135.04 | 135.89 | 135.89 | -0.53% | 5,136,718 |
| Sep 22, 2025 | 135.33 | 137.49 | 134.95 | 136.62 | 136.62 | 0.43% | 4,837,228 |
| Sep 19, 2025 | 134.70 | 136.73 | 133.72 | 136.04 | 136.04 | 1.09% | 11,547,416 |
| Sep 18, 2025 | 134.09 | 134.78 | 132.10 | 134.57 | 134.57 | 0.30% | 5,891,931 |
| Sep 17, 2025 | 132.71 | 134.22 | 132.71 | 134.17 | 134.17 | 1.06% | 5,113,326 |
| Sep 16, 2025 | 131.76 | 133.66 | 131.20 | 132.76 | 132.76 | 1.09% | 5,401,600 |
| Sep 15, 2025 | 133.88 | 134.35 | 130.96 | 131.33 | 131.33 | -1.79% | 4,057,870 |
| Sep 12, 2025 | 131.82 | 134.96 | 131.40 | 133.73 | 133.73 | 0.81% | 5,700,367 |
| Sep 11, 2025 | 129.69 | 132.68 | 129.40 | 132.65 | 132.65 | 2.54% | 5,578,384 |
| Sep 10, 2025 | 131.85 | 131.85 | 127.45 | 129.36 | 129.36 | -1.96% | 7,397,214 |
| Sep 9, 2025 | 132.30 | 133.17 | 131.65 | 131.95 | 131.95 | -0.19% | 4,641,401 |
| Sep 8, 2025 | 132.26 | 133.09 | 131.61 | 132.20 | 132.20 | -0.56% | 5,070,307 |
| Sep 5, 2025 | 132.51 | 134.32 | 132.45 | 132.94 | 132.94 | 0.10% | 3,286,917 |
| Sep 4, 2025 | 132.18 | 133.84 | 131.70 | 132.81 | 132.81 | 0.48% | 5,073,800 |
| Sep 3, 2025 | 131.15 | 132.19 | 130.21 | 132.18 | 132.18 | 0.55% | 4,806,505 |
| Sep 2, 2025 | 132.69 | 133.40 | 130.84 | 131.46 | 131.46 | -0.90% | 5,779,200 |
| Aug 29, 2025 | 132.01 | 132.85 | 131.17 | 132.66 | 132.66 | 0.98% | 4,430,700 |