Abbott Laboratories ABT
NYSE · United States · Health Technology
$98.83-2.12 (-2.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $98.83 | -2.10% | $100.57 | $100.63 | $98.72 | 7.57M |
| 2026-09-29 | $100.95 | -0.03% | $100.26 | $101.07 | $99.48 | 8.05M |
| 2026-09-28 | $100.98 | -0.31% | $101.08 | $101.76 | $100.26 | 6.80M |
| 2026-09-25 | $101.29 | +0.22% | $100.81 | $101.82 | $100.09 | 7.78M |
| 2026-09-24 | $101.07 | -2.34% | $103.77 | $104.22 | $101.02 | 6.22M |
| 2026-09-23 | $103.49 | -0.19% | $104.22 | $104.31 | $102.66 | 12.18M |
| 2026-09-22 | $103.69 | +0.69% | $104.01 | $104.54 | $102.90 | 8.38M |
| 2026-09-21 | $102.98 | +0.36% | $102.27 | $103.20 | $101.84 | 5.02M |
| 2026-09-18 | $102.61 | +0.37% | $101.83 | $103.19 | $101.50 | 27.08M |
| 2026-09-17 | $102.23 | -0.13% | $102.15 | $103.00 | $100.33 | 8.42M |
| 2026-09-16 | $102.36 | +0.32% | $101.89 | $103.30 | $101.50 | 5.23M |
| 2026-09-15 | $102.03 | -1.03% | $102.98 | $103.06 | $101.47 | 7.42M |
| 2026-09-14 | $103.09 | +1.12% | $103.56 | $104.44 | $102.57 | 7.79M |
| 2026-09-11 | $101.95 | -1.36% | $104.15 | $104.18 | $101.49 | 8.40M |
| 2026-09-10 | $103.36 | -1.78% | $105.18 | $105.19 | $103.18 | 7.84M |
| 2026-09-09 | $105.23 | -0.27% | $105.69 | $106.86 | $104.78 | 6.47M |
| 2026-09-08 | $105.52 | -2.59% | $108.36 | $108.39 | $105.24 | 11.40M |
| 2026-09-04 | $108.33 | -0.42% | $108.11 | $110.01 | $107.36 | 7.03M |
| 2026-09-03 | $108.79 | -1.52% | $110.91 | $112.00 | $108.04 | 5.30M |
| 2026-09-02 | $110.47 | +1.41% | $109.32 | $112.20 | $109.00 | 8.46M |
| 2026-09-01 | $108.93 | -1.30% | $112.25 | $113.91 | $108.68 | 7.23M |
| 2026-08-31 | $110.36 | -1.88% | $111.54 | $111.64 | $109.54 | 10.69M |
| 2026-08-28 | $112.47 | +0.79% | $111.60 | $112.75 | $111.11 | 7.55M |
| 2026-08-27 | $111.59 | -2.20% | $112.75 | $113.45 | $111.29 | 8.35M |
| 2026-08-26 | $114.10 | -1.75% | $115.40 | $116.72 | $114.01 | 6.96M |
| 2026-08-25 | $116.13 | -0.46% | $115.83 | $116.61 | $115.04 | 7.50M |
| 2026-08-24 | $116.67 | +0.03% | $116.28 | $117.34 | $115.82 | 5.92M |
| 2026-08-21 | $116.64 | +2.19% | $114.02 | $116.66 | $113.45 | 9.93M |
| 2026-08-20 | $114.14 | -0.25% | $114.00 | $115.23 | $113.99 | 5.78M |
| 2026-08-19 | $114.43 | +1.55% | $113.23 | $115.67 | $112.91 | 7.40M |
| 2026-08-18 | $112.68 | +2.09% | $112.45 | $113.63 | $111.75 | 9.78M |
| 2026-08-17 | $110.37 | -0.79% | $110.04 | $111.41 | $109.35 | 11.46M |
| 2026-08-14 | $111.25 | -0.02% | $111.49 | $111.97 | $110.79 | 5.58M |
| 2026-08-13 | $111.27 | +0.32% | $112.47 | $112.47 | $110.46 | 5.52M |
| 2026-08-12 | $110.91 | +1.08% | $108.05 | $111.28 | $107.50 | 6.61M |
| 2026-08-11 | $109.72 | +1.01% | $108.62 | $110.19 | $107.92 | 6.74M |
| 2026-08-10 | $108.62 | +0.75% | $107.41 | $109.09 | $107.36 | 5.60M |
| 2026-08-07 | $107.81 | -0.14% | $107.03 | $107.97 | $106.01 | 6.61M |
| 2026-08-06 | $107.96 | +2.13% | $107.19 | $107.99 | $105.56 | 9.80M |
| 2026-08-05 | $105.71 | +0.24% | $106.71 | $106.76 | $104.20 | 9.31M |
| 2026-08-04 | $105.46 | -1.55% | $105.77 | $106.19 | $104.92 | 8.16M |
| 2026-08-03 | $107.12 | +1.34% | $107.85 | $109.33 | $106.43 | 7.41M |
| 2026-07-31 | $105.70 | +0.09% | $104.46 | $106.39 | $102.89 | 9.61M |
| 2026-07-30 | $105.61 | -2.21% | $106.01 | $106.81 | $104.48 | 8.15M |
| 2026-07-29 | $108.00 | +0.68% | $106.97 | $110.04 | $106.97 | 12.16M |
| 2026-07-28 | $107.27 | +2.66% | $106.09 | $109.26 | $105.97 | 12.67M |
| 2026-07-27 | $104.49 | +1.39% | $104.09 | $105.86 | $103.38 | 11.62M |
| 2026-07-24 | $103.06 | +2.29% | $101.50 | $104.18 | $101.50 | 10.37M |
| 2026-07-23 | $100.75 | +0.18% | $101.23 | $101.90 | $100.07 | 9.96M |
| 2026-07-22 | $100.57 | +0.90% | $100.45 | $101.04 | $99.84 | 10.26M |
| 2026-07-21 | $99.67 | -1.96% | $100.52 | $101.83 | $99.34 | 11.66M |
| 2026-07-20 | $101.66 | +0.97% | $100.70 | $102.46 | $100.03 | 14.39M |
| 2026-07-17 | $100.68 | +1.87% | $101.00 | $102.13 | $99.47 | 19.91M |
| 2026-07-16 | $98.83 | +10.71% | $95.29 | $101.87 | $94.99 | 32.76M |
| 2026-07-15 | $89.27 | +0.35% | $87.99 | $89.88 | $87.64 | 16.42M |
| 2026-07-14 | $88.96 | -3.42% | $90.50 | $90.50 | $88.62 | 12.47M |
| 2026-07-13 | $92.11 | -1.94% | $93.95 | $94.10 | $91.64 | 11.76M |
| 2026-07-10 | $93.93 | -0.50% | $94.97 | $94.97 | $93.47 | 6.91M |
| 2026-07-09 | $94.40 | -0.82% | $94.77 | $94.98 | $93.91 | 8.36M |
| 2026-07-08 | $95.18 | -0.69% | $95.11 | $96.19 | $94.30 | 10.10M |
| 2026-07-07 | $95.84 | +0.22% | $97.27 | $98.14 | $95.74 | 10.26M |
| 2026-07-06 | $95.63 | +0.24% | $95.00 | $95.92 | $92.99 | 15.26M |
| 2026-07-02 | $95.40 | +3.49% | $93.41 | $95.74 | $91.91 | 10.64M |
| 2026-07-01 | $92.18 | +1.59% | $92.25 | $94.00 | $91.77 | 13.94M |
| 2026-06-30 | $90.74 | -2.12% | $93.29 | $93.29 | $90.61 | 10.02M |
| 2026-06-29 | $92.71 | -1.50% | $94.54 | $94.98 | $92.67 | 10.31M |
| 2026-06-26 | $94.12 | +0.94% | $93.86 | $95.21 | $93.21 | 16.47M |
| 2026-06-25 | $93.24 | +3.04% | $90.60 | $94.56 | $90.28 | 16.71M |
| 2026-06-24 | $90.49 | -0.04% | $91.19 | $92.92 | $90.30 | 13.20M |
| 2026-06-23 | $90.53 | +3.07% | $88.95 | $90.93 | $88.73 | 12.20M |
| 2026-06-22 | $87.83 | -0.66% | $88.15 | $88.59 | $87.21 | 11.46M |
| 2026-06-18 | $88.41 | -0.10% | $88.64 | $89.44 | $87.76 | 41.96M |
| 2026-06-17 | $88.50 | -2.34% | $90.36 | $91.58 | $87.87 | 13.05M |
| 2026-06-16 | $90.62 | +2.20% | $89.36 | $90.69 | $88.83 | 12.74M |
| 2026-06-15 | $88.67 | +0.56% | $88.26 | $89.16 | $87.73 | 10.95M |
| 2026-06-12 | $88.18 | -1.64% | $89.62 | $90.29 | $87.07 | 13.76M |
| 2026-06-11 | $89.65 | +0.54% | $89.26 | $90.37 | $88.76 | 15.09M |
| 2026-06-10 | $89.17 | -2.28% | $91.32 | $91.32 | $88.69 | 11.85M |
| 2026-06-09 | $91.25 | +0.83% | $90.73 | $92.02 | $90.13 | 14.11M |
| 2026-06-08 | $90.50 | -0.63% | $90.54 | $91.34 | $90.23 | 13.31M |
| 2026-06-05 | $91.07 | +0.32% | $91.75 | $92.73 | $90.96 | 11.93M |
| 2026-06-04 | $90.78 | +4.36% | $89.32 | $91.48 | $89.20 | 14.15M |
| 2026-06-03 | $86.99 | +0.02% | $87.20 | $88.11 | $86.72 | 10.45M |
| 2026-06-02 | $86.97 | -0.92% | $87.25 | $87.85 | $85.89 | 10.28M |
| 2026-06-01 | $87.78 | +2.55% | $85.78 | $87.93 | $85.60 | 10.56M |
| 2026-05-29 | $85.60 | -0.81% | $86.65 | $86.73 | $85.28 | 21.14M |
| 2026-05-28 | $86.30 | +0.72% | $85.64 | $86.40 | $85.14 | 10.15M |
| 2026-05-27 | $85.68 | -1.14% | $86.65 | $86.84 | $84.96 | 10.81M |
| 2026-05-26 | $86.67 | -0.85% | $86.83 | $86.96 | $85.81 | 10.25M |
| 2026-05-22 | $87.41 | -0.41% | $87.92 | $88.84 | $87.05 | 9.52M |