Abbott Laboratories (ABT) NYSE
108.03
-0.115(-0.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
108.03
-0.115(-0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 109.39 | 108.03 | 108.03 | 110.31 | 107.7 | 8.78M |
| March 12, 2026 | 109.78 | 108.12 | 108.12 | 111.18 | 108.07 | 10.82M |
| March 11, 2026 | 110 | 110.25 | 110.25 | 110.75 | 108.96 | 7.77M |
| March 10, 2026 | 112.28 | 110.55 | 110.55 | 112.45 | 109.8 | 8.74M |
| March 09, 2026 | 109.42 | 112.65 | 112.65 | 112.74 | 108.94 | 13.56M |
| March 06, 2026 | 110.72 | 109.56 | 109.56 | 110.72 | 108.34 | 11.1M |
| March 05, 2026 | 111.95 | 111.04 | 111.04 | 112 | 110.52 | 8.01M |
| March 04, 2026 | 113.66 | 113.1 | 113.1 | 113.95 | 112.03 | 3.39M |
| March 03, 2026 | 113 | 113.61 | 113.61 | 114.35 | 112.63 | 6.69M |
| March 02, 2026 | 115.56 | 114.12 | 114.12 | 115.85 | 113.63 | 7.7M |
| February 27, 2026 | 115.71 | 116.35 | 116.35 | 116.82 | 115.49 | 13.23M |
| February 26, 2026 | 115.32 | 116.26 | 116.26 | 116.57 | 114.51 | 7.86M |
| February 25, 2026 | 114.91 | 114.76 | 114.76 | 116.02 | 114.35 | 6.53M |
| February 24, 2026 | 115.06 | 114.58 | 114.58 | 115.37 | 113.82 | 9.02M |
| February 23, 2026 | 112.29 | 115.29 | 115.29 | 115.31 | 112.05 | 9.14M |
| February 20, 2026 | 112.19 | 112.21 | 0 | 112.64 | 111.18 | 7.1M |
| February 19, 2026 | 113.01 | 112.19 | 0 | 113.4 | 111.98 | 6.99M |
| February 18, 2026 | 111.92 | 113.29 | 0 | 113.38 | 111.63 | 7.82M |
| February 17, 2026 | 113.19 | 112.26 | 0 | 113.59 | 111.93 | 6.57M |
| February 13, 2026 | 111.77 | 112.68 | 0 | 113.11 | 111.4 | 7.7M |
| February 12, 2026 | 113.25 | 111.47 | 0 | 113.76 | 111.43 | 11.54M |
| February 11, 2026 | 111.74 | 113.59 | 0 | 113.73 | 111.38 | 9.31M |
| February 10, 2026 | 111.18 | 112.28 | 0 | 112.75 | 111 | 10.51M |
| February 09, 2026 | 110.23 | 111.07 | 0 | 111.27 | 109.5 | 11.72M |
| February 06, 2026 | 110.1 | 110.83 | 0 | 111.06 | 108.95 | 9.92M |
| February 05, 2026 | 109.16 | 109.08 | 0 | 110.14 | 107.91 | 13.56M |
| February 04, 2026 | 109.2 | 108.2 | 0 | 109.73 | 107.64 | 13.16M |
| February 03, 2026 | 107 | 109.02 | 0 | 109.12 | 106.25 | 14.65M |
| February 02, 2026 | 109.23 | 109.41 | 0 | 111 | 108.87 | 11.45M |
| January 30, 2026 | 106.06 | 109.3 | 0 | 109.48 | 105.68 | 17.53M |
| January 29, 2026 | 106.44 | 106.09 | 0 | 107.16 | 105.34 | 15.69M |
| January 28, 2026 | 107.8 | 106.05 | 0 | 108.63 | 105.27 | 15.12M |
| January 27, 2026 | 108.01 | 108.27 | 0 | 109.35 | 106.96 | 16.59M |
| January 26, 2026 | 107.75 | 108.77 | 0 | 110.39 | 107.59 | 19.09M |
| January 23, 2026 | 108.27 | 107.42 | 0 | 110.05 | 106.08 | 21.81M |
| January 22, 2026 | 107.53 | 108.61 | 0 | 114 | 105.78 | 37.1M |
| January 21, 2026 | 121.71 | 120.73 | 0 | 122.49 | 120.33 | 12.56M |
| January 20, 2026 | 121.37 | 121.14 | 0 | 121.5 | 120.25 | 12.63M |
| January 16, 2026 | 123.23 | 121.76 | 0 | 123.49 | 121.54 | 10.42M |
| January 15, 2026 | 124.4 | 123.53 | 0 | 124.42 | 123 | 7.08M |
| January 14, 2026 | 123.68 | 125 | 0 | 125.09 | 122.99 | 7.19M |
| January 13, 2026 | 124.55 | 124.3 | 0 | 124.67 | 122.2 | 5.17M |
| January 12, 2026 | 126.4 | 124.64 | 0 | 126.61 | 123.45 | 5.52M |
| January 09, 2026 | 126.42 | 125.92 | 0 | 127.14 | 125.23 | 4.32M |
| January 08, 2026 | 127.1 | 126.18 | 0 | 128.1 | 126.06 | 4.34M |
| January 07, 2026 | 128.45 | 127.04 | 0 | 128.6 | 126.27 | 6.63M |
| January 06, 2026 | 126.84 | 127.8 | 0 | 129.46 | 126.55 | 8.33M |
| January 05, 2026 | 123.63 | 126.45 | 0 | 126.56 | 122.5 | 6.55M |
| January 02, 2026 | 124.7 | 124.19 | 0 | 125.25 | 123.64 | 5.01M |
| December 31, 2025 | 125.88 | 125.29 | 0 | 126.24 | 125.24 | 3.16M |
| December 30, 2025 | 124.43 | 125.78 | 0 | 126.2 | 124.36 | 5.27M |
| December 29, 2025 | 125.03 | 124.57 | 0 | 125.49 | 124.49 | 4.47M |
| December 26, 2025 | 124.58 | 124.84 | 0 | 125.19 | 124.26 | 2.12M |
| December 24, 2025 | 124.01 | 124.81 | 0 | 125.33 | 124 | 1.63M |
| December 23, 2025 | 125 | 124.54 | 0 | 125.18 | 123.85 | 7.53M |
| December 22, 2025 | 125.16 | 125.21 | 0 | 127.24 | 124.77 | 5.06M |
| December 19, 2025 | 125.04 | 125.45 | 0 | 126.13 | 123.76 | 14.8M |
| December 18, 2025 | 126.58 | 125.12 | 0 | 127.58 | 124.93 | 5.89M |
| December 17, 2025 | 126.75 | 126.71 | 0 | 127.67 | 125.94 | 8.05M |
| December 16, 2025 | 128.41 | 126.86 | 0 | 128.6 | 126.3 | 5.76M |