Abbott Laboratories - ABT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2025	134.09	134.57	134.57	134.78	132.1	3.8M
September 17, 2025	132.71	134.17	134.17	134.22	132.71	5.11M
September 16, 2025	131.76	132.76	132.76	133.66	131.2	5.4M
September 15, 2025	133.88	131.33	131.33	134.35	130.96	4.06M
September 12, 2025	131.82	133.73	133.73	134.96	131.4	5.7M
September 11, 2025	129.69	132.65	132.65	132.68	129.4	5.58M
September 10, 2025	131.85	129.36	129.36	131.85	127.45	7.4M
September 09, 2025	132.3	131.95	131.95	133.17	131.65	4.64M
September 08, 2025	132.26	132.2	132.2	133.09	131.61	5.07M
September 05, 2025	132.51	132.94	132.94	134.32	132.45	3.21M
September 04, 2025	132.18	132.81	132.81	133.84	131.7	5.07M
September 03, 2025	131.15	132.18	132.18	132.19	130.21	4.81M
September 02, 2025	132.69	131.46	131.46	133.4	130.84	5.78M
August 29, 2025	132.01	132.66	132.66	132.85	131.17	4.41M
August 28, 2025	130.92	131.37	131.37	131.64	130.14	4.67M
August 27, 2025	131.47	131.46	131.46	131.75	130.56	4.76M
August 26, 2025	131.86	131.59	131.59	132.35	131.38	6.08M
August 25, 2025	132.72	131.87	131.87	132.96	131.49	4.71M
August 22, 2025	132.77	132.59	132.59	133.62	131.34	4.13M
August 21, 2025	132.12	132	132	133.2	131.75	3.98M
August 20, 2025	132.05	132.44	132.44	133.81	131.72	3.64M
August 19, 2025	129.92	131.25	131.25	131.72	128.68	4.85M
August 18, 2025	131.63	130.27	130.27	132.3	130.16	3.83M
August 15, 2025	129.92	131.75	131.75	132.35	129.67	6.78M
August 14, 2025	129.1	129.28	129.28	130.14	128.53	9.69M
August 13, 2025	131.12	129.4	129.4	131.65	128.33	6.72M
August 12, 2025	131.74	131.02	131.02	131.89	129.62	5.66M
August 11, 2025	134.08	131.36	131.36	134.35	130.55	7.13M
August 08, 2025	131.8	134.28	134.28	134.71	131.75	4.99M
August 07, 2025	131.16	132.06	132.06	132.5	130.73	4.69M
August 06, 2025	130.08	130.93	130.93	131.72	129.81	5.17M
August 05, 2025	129.91	130.69	130.69	131.48	129.25	5.36M
August 04, 2025	127.45	129.93	129.93	130.13	127.45	5.67M
August 01, 2025	125.47	127.29	127.29	127.77	125.47	5.45M
July 31, 2025	127.54	126.19	126.19	129.15	125.81	6.72M
July 30, 2025	127.97	128.55	128.55	129.7	127.08	5.36M
July 29, 2025	126.01	128.01	128.01	128.1	125.47	5.83M
July 28, 2025	126.15	126.35	126.35	126.99	125.63	8.17M
July 25, 2025	125.77	126.54	126.54	126.73	125.45	4.74M
July 24, 2025	125.28	125.64	125.64	125.98	124.7	4.71M
July 23, 2025	126.32	125.83	125.83	127.04	123.25	6.44M
July 22, 2025	124.33	125.73	125.73	126.38	124.23	7.1M
July 21, 2025	124.26	124.42	124.42	126.03	121.6	10.31M
July 18, 2025	122.63	123.67	123.67	125.63	122.27	19.53M
July 17, 2025	126.55	120.51	120.51	126.86	119.77	27.51M
July 16, 2025	132.12	131.74	131.74	133.03	130.31	9.87M
July 15, 2025	131.9	131.49	131.49	132.44	130.3	5.08M
July 14, 2025	132.02	132.03	131.44	133.09	131.71	4.88M
July 11, 2025	133.27	132.02	132.02	133.58	131.26	4.66M
July 10, 2025	133.73	133.6	133.6	135.05	133.01	4.86M
July 09, 2025	133.47	133.22	133.22	133.77	131.47	4.61M
July 08, 2025	133.24	133.36	133.36	134.73	132.85	4.78M
July 07, 2025	134.51	133.7	133.7	134.91	132.85	8.93M
July 03, 2025	134.67	134.44	134.44	135.24	133.2	3.11M
July 02, 2025	135.27	134.11	134.11	136.34	133.84	4.32M
July 01, 2025	135.54	136.26	136.26	137.08	134.81	5.34M
June 30, 2025	134	136.01	136.01	136.26	134	5.75M
June 27, 2025	133.29	134.38	134.38	134.91	132.88	9.51M
June 26, 2025	137.32	133.67	133.67	137.54	132.71	9.42M
June 25, 2025	137.87	137.4	137.4	138.84	136.64	5.51M

Abbott Laboratories (ABT) NYSE