Abbott Laboratories - ABT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	125.66	125.08	125.08	126.05	124.64	4.36M
December 04, 2025	125.19	125.4	125.4	125.57	124.06	5.23M
December 03, 2025	126.28	125.29	125.29	127.57	125.21	4.92M
December 02, 2025	128.45	126.32	126.32	128.99	125.64	5.48M
December 01, 2025	128.65	128.01	128.01	129.85	127.96	5.76M
November 28, 2025	128.16	128.9	128.9	129.39	128	2.57M
November 26, 2025	128.07	128.54	128.54	129.01	127.02	5.47M
November 25, 2025	127.29	128.05	128.05	128.81	126.23	8.03M
November 24, 2025	127.46	127.19	127.19	129.52	126.72	14.04M
November 21, 2025	124.68	128.11	128.11	128.72	123.89	9.4M
November 20, 2025	122.5	123.97	123.97	125.72	122.1	11.65M
November 19, 2025	129.89	126.15	126.15	131.49	124.58	10.3M
November 18, 2025	130.74	130	130	132.03	129.29	6.78M
November 17, 2025	130.68	130.03	130.03	131.93	129.95	5.82M
November 14, 2025	129.29	130.59	130.59	130.96	128.77	7M
November 13, 2025	128.51	129.26	129.26	129.59	128	5.18M
November 12, 2025	126.94	128.82	128.82	129.08	126.55	4.98M
November 11, 2025	126.71	127	127	127.15	125.77	4.79M
November 10, 2025	125.42	125.89	125.89	126.15	124.55	4.25M
November 07, 2025	125.64	126.36	126.36	126.62	124.65	5.46M
November 06, 2025	123.85	124.95	124.95	125	123.35	4.71M
November 05, 2025	125.89	124.54	124.54	126.71	123.92	4.6M
November 04, 2025	124.3	125.8	125.8	125.85	123.84	5.61M
November 03, 2025	123.71	123.84	123.84	124.06	122.44	5.83M
October 31, 2025	123.84	123.62	123.62	124.33	122.61	7.05M
October 30, 2025	125.14	124.67	124.67	126.43	124.33	4.88M
October 29, 2025	126.18	124.43	124.43	126.55	124.12	4.75M
October 28, 2025	126.97	126.61	126.61	128.45	126.19	4.76M
October 27, 2025	126.06	127.18	127.18	127.66	125.15	6.25M
October 24, 2025	126.97	126.85	126.85	128.11	125	5.07M
October 23, 2025	128.24	126.34	126.34	128.77	126.07	6.7M
October 22, 2025	127.62	127.96	127.96	128.94	127.14	4.68M
October 21, 2025	129	127.54	127.54	129.3	127.51	4.93M
October 20, 2025	128.44	129.51	129.51	129.82	128.13	5.81M
October 17, 2025	127.86	128.54	128.54	129.26	127.21	6.81M
October 16, 2025	129.53	127.63	127.63	131.16	126.87	9.77M
October 15, 2025	128.01	129.45	129.45	131.48	125.74	14.91M
October 14, 2025	131.46	133.27	133.27	133.34	131.23	8.15M
October 13, 2025	132	131.38	131.38	132.76	130.87	4.01M
October 10, 2025	134.19	132.57	132.57	134.5	132.04	5.65M
October 09, 2025	134.58	133.31	133.31	135.13	133	3.24M
October 08, 2025	132.81	134.27	134.27	134.72	132.17	6.06M
October 07, 2025	134.09	133.02	133.02	134.09	131.93	4.82M
October 06, 2025	134.18	133.74	133.74	135.23	133.45	6.68M
October 03, 2025	133.25	134.59	134.59	135.37	132.79	5.36M
October 02, 2025	132.42	132.99	132.99	133.39	130.51	5.92M
October 01, 2025	134.8	133.47	133.47	135.45	129.08	10.61M
September 30, 2025	132.86	133.94	133.94	134.5	132.18	7.54M
September 29, 2025	133	133.11	133.11	133.5	131.71	4.35M
September 26, 2025	133.98	133.55	133.55	134.2	133.1	4.18M
September 25, 2025	134.43	133.31	133.31	134.43	131.18	4.96M
September 24, 2025	135.31	133.89	133.89	136.83	133.79	3.93M
September 23, 2025	136.28	135.89	135.89	136.88	135.04	5.14M
September 22, 2025	135.33	136.62	136.62	137.49	134.95	4.84M
September 19, 2025	134.7	136.04	136.04	136.73	133.72	11.53M
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

Abbott Laboratories (ABT) NYSE