Abbott Laboratories (ABT)
NYSE: ABT
· Real-Time Price · USD
131.77
2.49 (1.93%)
At close: Aug 15, 2025, 9:57 AM
ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 129.10 | 130.14 | 128.53 | 129.28 | 129.28 | -0.09% | 9,671,929 |
| Aug 13, 2025 | 131.12 | 131.65 | 128.33 | 129.40 | 129.40 | -1.24% | 6,723,933 |
| Aug 12, 2025 | 131.74 | 131.89 | 129.62 | 131.02 | 131.02 | -0.26% | 5,657,521 |
| Aug 11, 2025 | 134.08 | 134.35 | 130.55 | 131.36 | 131.36 | -2.17% | 7,125,728 |
| Aug 8, 2025 | 131.80 | 134.71 | 131.75 | 134.28 | 134.28 | 1.68% | 4,985,614 |
| Aug 7, 2025 | 131.16 | 132.50 | 130.73 | 132.06 | 132.06 | 0.86% | 4,690,729 |
| Aug 6, 2025 | 130.08 | 131.72 | 129.81 | 130.93 | 130.93 | 0.18% | 5,170,125 |
| Aug 5, 2025 | 129.91 | 131.48 | 129.25 | 130.69 | 130.69 | 0.58% | 5,355,471 |
| Aug 4, 2025 | 127.45 | 130.13 | 127.45 | 129.93 | 129.93 | 2.07% | 5,671,459 |
| Aug 1, 2025 | 125.47 | 127.77 | 125.47 | 127.29 | 127.29 | 0.87% | 5,453,300 |
| Jul 31, 2025 | 127.54 | 129.15 | 125.81 | 126.19 | 126.19 | -1.84% | 6,722,644 |
| Jul 30, 2025 | 127.97 | 129.70 | 127.08 | 128.55 | 128.55 | 0.42% | 5,359,700 |
| Jul 29, 2025 | 126.01 | 128.10 | 125.47 | 128.01 | 128.01 | 1.31% | 5,834,139 |
| Jul 28, 2025 | 126.15 | 126.99 | 125.63 | 126.35 | 126.35 | -0.15% | 8,168,448 |
| Jul 25, 2025 | 125.77 | 126.73 | 125.45 | 126.54 | 126.54 | 0.72% | 4,741,277 |
| Jul 24, 2025 | 125.28 | 125.98 | 124.70 | 125.64 | 125.64 | -0.15% | 4,708,230 |
| Jul 23, 2025 | 126.32 | 127.04 | 123.25 | 125.83 | 125.83 | 0.08% | 6,439,600 |
| Jul 22, 2025 | 124.33 | 126.38 | 124.23 | 125.73 | 125.73 | 1.05% | 7,098,443 |
| Jul 21, 2025 | 124.26 | 126.03 | 121.60 | 124.42 | 124.42 | 0.61% | 10,308,000 |
| Jul 18, 2025 | 122.63 | 125.63 | 122.27 | 123.67 | 123.67 | 2.62% | 19,571,900 |