Abbott Laboratories (ABT)
NYSE: ABT
· Real-Time Price · USD
133.71
1.53 (1.16%)
At close: Sep 04, 2025, 12:26 PM
ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 131.15 | 132.19 | 130.21 | 132.18 | 132.18 | 0.55% | 4,754,506 |
| 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 |
| Aug 28, 2025 | 130.92 | 131.64 | 130.14 | 131.37 | 131.37 | -0.07% | 4,674,999 |
| Aug 27, 2025 | 131.47 | 131.75 | 130.56 | 131.46 | 131.46 | -0.10% | 4,759,200 |
| Aug 26, 2025 | 131.86 | 132.35 | 131.38 | 131.59 | 131.59 | -0.21% | 6,076,566 |
| Aug 25, 2025 | 132.72 | 132.96 | 131.49 | 131.87 | 131.87 | -0.54% | 4,705,847 |
| Aug 22, 2025 | 132.77 | 133.62 | 131.34 | 132.59 | 132.59 | 0.45% | 4,130,380 |
| Aug 21, 2025 | 132.12 | 133.20 | 131.75 | 132.00 | 132.00 | -0.33% | 3,980,063 |
| Aug 20, 2025 | 132.05 | 133.81 | 131.72 | 132.44 | 132.44 | 0.91% | 3,639,871 |
| Aug 19, 2025 | 129.92 | 131.72 | 128.68 | 131.25 | 131.25 | 0.75% | 4,845,734 |
| Aug 18, 2025 | 131.63 | 132.30 | 130.16 | 130.27 | 130.27 | -1.12% | 3,831,433 |
| Aug 15, 2025 | 129.92 | 132.35 | 129.67 | 131.75 | 131.75 | 1.91% | 6,784,760 |
| Aug 14, 2025 | 129.10 | 130.14 | 128.53 | 129.28 | 129.28 | -0.09% | 9,688,357 |
| 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 |