Dark

ABT
Abbott Laboratories
stock NYSE

Market Open

Jul 27, 2026 11:28:39 AM EDT

105.81USD+2.668%(+2.75)2,737,563

105.79Bid 105.88Ask 0.09Spread

Pre-market

Jul 27, 2026 9:26:30 AM EDT

103.75USD+0.670%(+0.69)788

After-hours

Jul 24, 2026 4:39:30 PM EDT

103.04USD-0.062%(-0.06)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	104.2700	105.8600	103.4300	105.8100	+2.668%	2,737,563	0.000%
2026-07-24	101.5000	104.1750	101.5000	103.0600	+2.293%	10,367,080	+2.668%
2026-07-23	101.2300	101.9000	100.0700	100.7500	+0.179%	9,959,504	+5.022%
2026-07-22	100.4500	101.0400	99.8400	100.5700	+0.903%	10,257,525	+5.210%
2026-07-21	100.5200	101.8300	99.3400	99.6700	-1.958%	11,656,451	+6.160%
2026-07-20	100.7000	102.4600	100.0300	101.6600	+0.973%	14,390,642	+4.082%
2026-07-17	101.0000	102.1300	99.4700	100.6800	+1.872%	19,913,777	+5.095%
2026-07-16	95.2900	101.8699	94.9900	98.8300	+10.709%	32,755,801	+7.063%
2026-07-15	87.9900	89.8800	87.6400	89.2700	+0.348%	16,415,340	+18.528%
2026-07-14	90.5000	90.5000	88.6200	88.9600	-3.420%	12,473,875	+18.941%
2026-07-13	93.9500	94.1000	91.6400	92.1100	-1.938%	11,756,235	+14.874%
2026-07-10	94.9700	94.9700	93.4650	93.9300	-0.498%	6,913,070	+12.648%
2026-07-09	94.7700	94.9800	93.9100	94.4000	-0.819%	8,357,750	+12.087%
2026-07-08	95.1100	96.1900	94.3000	95.1800	-0.689%	10,102,296	+11.168%
2026-07-07	97.2700	98.1400	95.7400	95.8400	+0.220%	10,262,177	+10.403%
2026-07-06	95.0000	95.9200	92.9900	95.6300	+0.241%	15,257,038	+10.645%
2026-07-02	93.4100	95.7400	91.9100	95.4000	+3.493%	10,644,583	+10.912%
2026-07-01	92.2500	94.0000	91.7700	92.1800	+1.587%	13,935,852	+14.786%
2026-06-30	93.2900	93.2900	90.6100	90.7400	-2.125%	10,021,142	+16.608%
2026-06-29	94.5400	94.9800	92.6700	92.7100	-1.498%	10,314,405	+14.130%
2026-06-26	93.8600	95.2100	93.2100	94.1200	+0.944%	16,465,118	+12.420%
2026-06-25	90.6000	94.5600	90.2800	93.2400	+3.039%	16,708,692	+13.481%
2026-06-24	91.1900	92.9200	90.3000	90.4900	-0.044%	13,201,602	+16.930%
2026-06-23	88.9500	90.9300	88.7300	90.5300	+3.074%	12,201,914	+16.878%
2026-06-22	88.1450	88.5900	87.2100	87.8300	-0.656%	11,458,236	+20.471%
2026-06-18	88.6400	89.4400	87.7600	88.4100	-0.102%	41,964,842	+19.681%
2026-06-17	90.3600	91.5800	87.8700	88.5000	-2.339%	13,052,999	+19.559%
2026-06-16	89.3550	90.6900	88.8300	90.6200	+2.199%	12,740,746	+16.762%
2026-06-15	88.2600	89.1600	87.7300	88.6700	+0.556%	10,950,081	+19.330%
2026-06-12	89.6200	90.2900	87.0706	88.1800	-1.640%	13,759,091	+19.993%
2026-06-11	89.2600	90.3669	88.7600	89.6500	+0.538%	15,088,867	+18.026%
2026-06-10	91.3200	91.3200	88.6900	89.1700	-2.279%	11,853,109	+18.661%
2026-06-09	90.7250	92.0200	90.1300	91.2500	+0.829%	14,109,595	+15.956%
2026-06-08	90.5400	91.3400	90.2300	90.5000	-0.626%	13,308,688	+16.917%
2026-06-05	91.7500	92.7300	90.9550	91.0700	+0.319%	11,933,748	+16.185%
2026-06-04	89.3200	91.4800	89.2000	90.7800	+4.357%	14,153,166	+16.557%
2026-06-03	87.1950	88.1100	86.7200	86.9900	+0.023%	10,448,123	+21.635%
2026-06-02	87.2500	87.8494	85.8900	86.9700	-0.923%	10,301,203	+21.663%
2026-06-01	85.7800	87.9300	85.6000	87.7800	+2.547%	10,557,560	+20.540%
2026-05-29	86.6500	86.7300	85.2800	85.6000	-0.811%	21,146,667	+23.610%
2026-05-28	85.6400	86.3950	85.1400	86.3000	+0.724%	10,153,575	+22.607%
2026-05-27	86.6500	86.8400	84.9600	85.6800	-1.142%	10,814,314	+23.494%
2026-05-26	86.8300	86.9600	85.8110	86.6700	-0.847%	10,253,936	+22.084%
2026-05-22	87.9200	88.8400	87.0500	87.4100	-0.410%	9,519,417	+21.050%
2026-05-21	88.6000	88.6000	86.8300	87.7700	-0.690%	8,523,776	+20.554%
2026-05-20	88.2000	88.7850	87.1000	88.3800	-0.495%	7,834,360	+19.722%
2026-05-19	88.3600	89.3448	87.4100	88.8200	+1.035%	11,693,548	+19.129%
2026-05-18	84.8600	87.9200	84.4000	87.9100	+4.072%	12,346,980	+20.362%
2026-05-15	85.8900	86.4750	84.1300	84.4700	-0.506%	13,208,557	+25.263%
2026-05-14	84.1800	85.2650	84.0500	84.9000	+1.276%	11,018,436	+24.629%
2026-05-13	83.4000	84.2625	82.6900	83.8300	-0.616%	11,826,745	+26.220%
2026-05-12	83.4200	85.1000	83.0900	84.3500	+2.168%	16,392,507	+25.442%
2026-05-11	84.4400	84.4400	81.9700	82.5600	-2.087%	16,460,500	+28.161%
2026-05-08	87.1550	87.3100	84.0800	84.3200	-3.092%	10,913,482	+25.486%
2026-05-07	86.3200	88.3000	86.2500	87.0100	+0.823%	13,272,930	+21.607%
2026-05-06	87.5500	87.6900	86.1500	86.3000	-0.998%	12,456,257	+22.607%
2026-05-05	87.3100	87.8250	86.1617	87.1700	-0.423%	17,193,417	+21.384%
2026-05-04	89.1800	89.7192	87.2950	87.5400	-2.146%	14,721,929	+20.870%
2026-05-01	91.0000	91.0000	89.1350	89.4600	-1.465%	12,860,934	+18.276%
2026-04-30	91.4800	91.4800	90.2900	90.7900	-0.591%	19,655,414	+16.544%
2026-04-29	93.6500	93.7200	91.3300	91.3300	-2.696%	9,010,465	+15.855%
2026-04-28	93.8400	94.7900	93.2700	93.8600	+1.142%	11,550,654	+12.732%
2026-04-27	91.6200	93.2600	90.8800	92.8000	+1.833%	15,203,755	+14.019%
2026-04-24	92.1500	92.6600	91.0500	91.1300	-1.460%	12,801,988	+16.109%
2026-04-23	91.6050	92.4900	90.7200	92.4800	+0.851%	13,008,007	+14.414%
2026-04-22	92.6200	94.0400	91.5900	91.7000	-1.100%	11,984,016	+15.387%
2026-04-21	95.6000	95.9100	92.6550	92.7200	-3.417%	17,160,629	+14.118%
2026-04-20	96.5000	97.3200	95.4900	96.0000	-0.837%	9,411,396	+10.219%
2026-04-17	95.6200	97.1400	94.8700	96.8100	+1.404%	17,559,853	+9.297%
2026-04-16	97.1300	99.0000	93.9200	95.4700	-5.996%	27,791,161	+10.831%
2026-04-15	100.7700	102.4800	100.6300	101.5600	+0.505%	12,657,227	+4.185%
2026-04-14	100.4000	102.1800	100.4000	101.0500	+0.358%	11,690,231	+4.711%
2026-04-13	100.1250	100.8950	99.0500	100.6900	+0.389%	11,173,064	+5.085%
2026-04-10	102.7100	102.7700	99.3400	100.3000	-2.356%	11,944,756	+5.494%
2026-04-09	103.0000	103.3200	101.9200	102.7200	-0.811%	6,198,378	+3.008%
2026-04-08	103.1250	103.8350	101.3100	103.5600	+1.699%	9,379,260	+2.173%
2026-04-07	101.8300	102.8650	101.4500	101.8300	-0.459%	13,310,998	+3.908%
2026-04-06	102.5100	103.0800	101.8500	102.3000	-0.554%	7,125,767	+3.431%
2026-04-02	102.0200	103.4700	101.5500	102.8700	+0.479%	5,453,795	+2.858%
2026-04-01	102.8400	103.7900	102.2100	102.3800	-0.282%	7,452,464	+3.350%
2026-03-31	102.5400	103.6800	100.8750	102.6700	+0.775%	12,442,102	+3.058%
2026-03-30	104.7600	104.7700	101.8200	101.8800	-2.029%	10,476,733	+3.857%
2026-03-27	104.9000	105.4600	103.6800	103.9900	-0.555%	10,915,075	+1.750%
2026-03-26	104.3900	105.9800	104.0000	104.5700	-0.248%	6,212,349	+1.186%
2026-03-25	105.4500	105.8150	104.2500	104.8300	+0.740%	6,376,973	+0.935%
2026-03-24	104.0900	104.2500	102.4100	104.0600	-0.753%	11,794,332	+1.682%
2026-03-23	107.0700	107.1400	104.1000	104.8500	-0.578%	8,227,760	+0.916%
2026-03-20	107.0400	107.7900	105.4000	105.4600	-1.614%	81,617,231	+0.332%
2026-03-19	108.7300	109.7700	107.1350	107.1900	-1.198%	10,466,034	-1.287%
2026-03-18	109.5000	109.9450	107.7450	108.4900	-2.005%	8,241,504	-2.470%
2026-03-17	110.1000	111.8600	109.9200	110.7100	+0.691%	9,451,939	-4.426%
2026-03-16	108.8100	110.1000	108.5250	109.9500	+1.777%	7,442,642	-3.765%
2026-03-13	109.3900	110.3050	107.7000	108.0300	-0.102%	8,828,852	-2.055%
2026-03-12	109.7800	111.1800	108.0700	108.1400	-1.914%	10,839,764	-2.155%
2026-03-11	110.0000	110.7500	108.9600	110.2500	-0.271%	8,003,188	-4.027%
2026-03-10	112.2800	112.4460	109.8000	110.5500	-1.864%	8,746,096	-4.288%
2026-03-09	109.4200	112.7400	108.9400	112.6500	+2.820%	13,561,016	-6.072%
2026-03-06	110.7200	110.7200	108.3400	109.5600	-1.333%	11,100,350	-3.423%
2026-03-05	111.9500	112.0000	110.5200	111.0400	-1.821%	8,014,697	-4.710%
2026-03-04	113.6550	113.9500	112.0339	113.1000	-0.449%	4,613,851	-6.446%
2026-03-03	113.0000	114.4300	112.6250	113.6100	-0.447%	6,708,027	-6.866%
2026-03-02	115.5600	115.8500	113.6300	114.1200	-1.917%	7,697,701	-7.282%
2026-02-27	115.7100	116.8150	115.4900	116.3500	+0.077%	13,231,199	-9.059%
2026-02-26	115.3200	116.5650	114.5100	116.2600	+1.307%	7,827,208	-8.988%
2026-02-25	114.9100	116.0200	114.3500	114.7600	+0.157%	6,529,976	-7.799%
2026-02-24	115.0550	115.3700	113.8200	114.5800	-0.616%	9,017,388	-7.654%
2026-02-23	112.2900	115.3100	112.0500	115.2900	+2.745%	9,144,551	-8.223%
2026-02-20	112.1900	112.6435	111.1800	112.2100	+0.018%	7,099,026	-5.704%
2026-02-19	113.0100	113.4000	111.9800	112.1900	-0.971%	6,988,382	-5.687%
2026-02-18	111.9200	113.3800	111.6300	113.2900	+0.918%	7,823,765	-6.603%
2026-02-17	113.1900	113.5900	111.9301	112.2600	-0.373%	6,568,382	-5.746%
2026-02-13	111.7700	113.1100	111.4000	112.6800	+1.085%	7,696,320	-6.097%
2026-02-12	113.2500	113.7600	111.4300	111.4700	-1.866%	11,539,943	-5.078%
2026-02-11	111.7400	113.7300	111.3800	113.5900	+1.167%	9,305,847	-6.849%
2026-02-10	111.1800	112.7500	111.0000	112.2800	+1.089%	10,512,879	-5.762%
2026-02-09	110.2300	111.2700	109.5000	111.0700	+0.217%	11,719,798	-4.736%
2026-02-06	110.1000	111.0550	108.9500	110.8300	+1.604%	9,919,592	-4.529%
2026-02-05	109.1600	110.1400	107.9100	109.0800	+0.813%	13,554,721	-2.998%
2026-02-04	109.2000	109.7300	107.6400	108.2000	-0.752%	13,162,836	-2.209%
2026-02-03	107.0000	109.1150	106.2500	109.0200	-0.356%	14,644,746	-2.944%
2026-02-02	109.2300	111.0000	108.8700	109.4100	+0.101%	11,446,778	-3.290%
2026-01-30	106.0600	109.4750	105.6800	109.3000	+3.026%	17,530,049	-3.193%
2026-01-29	106.4400	107.1600	105.3400	106.0900	+0.038%	15,686,139	-0.264%
2026-01-28	107.8000	108.6300	105.2700	106.0500	-2.050%	15,120,479	-0.226%
2026-01-27	108.0100	109.3500	106.9600	108.2700	-0.460%	16,594,116	-2.272%
2026-01-26	107.7500	110.3900	107.5900	108.7700	+1.257%	19,042,402	-2.721%
2026-01-23	108.2700	110.0500	106.0800	107.4200	-1.096%	21,813,864	-1.499%
2026-01-22	107.5300	114.0000	105.7800	108.6100	-10.039%	38,144,370	-2.578%
2026-01-21	121.7100	122.4900	120.3300	120.7300	-0.338%	12,556,859	-12.358%
2026-01-20	121.3700	121.5000	120.2500	121.1400	-0.509%	12,674,295	-12.655%
2026-01-16	123.2300	123.4900	121.5350	121.7600	-1.433%	10,417,033	-13.100%
2026-01-15	124.4000	124.4200	123.0000	123.5300	-1.176%	7,079,478	-14.345%
2026-01-14	123.6800	125.0900	122.9900	125.0000	+0.563%	7,187,658	-15.352%
2026-01-13	124.5500	124.6700	122.2000	124.3000	-0.273%	5,169,573	-14.875%
2026-01-12	126.3950	126.6050	123.4500	124.6400	-1.017%	5,524,049	-15.108%
2026-01-09	126.4200	127.1400	125.2300	125.9200	-0.206%	4,264,901	-15.970%
2026-01-08	127.1000	128.1000	126.0600	126.1800	-0.677%	4,344,601	-16.144%
2026-01-07	128.4500	128.6000	126.2700	127.0400	-0.579%	6,632,315	-16.711%
2026-01-06	126.8400	129.4550	126.5500	127.7800	+1.052%	8,327,515	-17.194%
2026-01-05	123.6300	126.5600	122.5000	126.4500	+1.820%	6,548,664	-16.323%
2026-01-02	124.7000	125.2500	123.6400	124.1900	-0.878%	5,013,761	-14.800%
2025-12-31	125.8800	126.2413	125.2400	125.2900	-0.390%	3,157,087	-15.548%
2025-12-30	124.4250	126.2000	124.3600	125.7800	+0.971%	5,271,168	-15.877%
2025-12-29	125.0300	125.4900	124.4900	124.5700	-0.216%	4,468,985	-15.060%
2025-12-26	124.5800	125.1850	124.2600	124.8400	+0.024%	2,120,813	-15.244%
2025-12-24	124.0100	125.3268	124.0000	124.8100	+0.217%	1,632,214	-15.223%
2025-12-23	125.0000	125.1800	123.8500	124.5400	-0.527%	7,534,879	-15.039%
2025-12-22	125.1600	127.2400	124.7700	125.2000	-0.199%	5,057,974	-15.487%
2025-12-19	125.0400	126.1300	123.7600	125.4500	+0.264%	14,795,717	-15.656%
2025-12-18	126.5750	127.5750	124.9300	125.1200	-1.255%	5,891,883	-15.433%
2025-12-17	126.7500	127.6700	125.9400	126.7100	-0.118%	8,049,064	-16.494%
2025-12-16	128.4100	128.6000	126.3000	126.8600	-1.253%	5,764,192	-16.593%
2025-12-15	125.7200	129.6400	125.2000	128.4700	+2.399%	7,715,980	-17.638%
2025-12-12	123.4700	125.5800	122.9100	125.4600	+1.768%	4,765,258	-15.662%
2025-12-11	123.0250	124.2400	122.6300	123.2800	+0.596%	5,390,007	-14.171%
2025-12-10	121.2600	123.0900	120.7000	122.5500	+1.072%	6,716,496	-13.660%
2025-12-09	122.8300	123.2300	121.0600	121.2500	-0.688%	5,229,193	-12.734%
2025-12-08	124.6200	124.6200	121.7130	122.0900	-2.390%	6,392,092	-13.334%
2025-12-05	125.6600	126.0500	124.6400	125.0800	-0.255%	4,361,096	-15.406%
2025-12-04	125.1900	125.5700	124.0600	125.4000	+0.088%	5,227,065	-15.622%
2025-12-03	126.2800	127.5650	125.2100	125.2900	-0.815%	4,918,925	-15.548%
2025-12-02	128.4450	128.9900	125.6400	126.3200	-1.320%	5,479,989	-16.237%
2025-12-01	128.6500	129.8500	127.9600	128.0100	-0.690%	5,767,009	-17.342%
2025-11-28	128.1600	129.3900	128.0000	128.9000	+0.280%	2,572,367	-17.913%
2025-11-26	128.0750	129.0150	127.0200	128.5400	+0.383%	5,474,238	-17.683%
2025-11-25	127.2900	128.8100	126.2300	128.0500	+0.676%	8,035,503	-17.368%
2025-11-24	127.4600	129.5200	126.7200	127.1900	-0.718%	14,041,294	-16.809%
2025-11-21	124.6800	128.7150	123.8850	128.1100	+3.340%	9,400,951	-17.407%
2025-11-20	122.5000	125.7225	122.0950	123.9700	-1.728%	11,653,961	-14.649%
2025-11-19	129.8900	131.4900	124.5800	126.1500	-2.962%	10,296,518	-16.124%
2025-11-18	130.7400	132.0250	129.2900	130.0000	-0.023%	6,774,995	-18.608%
2025-11-17	130.6750	131.9250	129.9500	130.0300	-0.429%	5,816,766	-18.626%
2025-11-14	129.2850	130.9600	128.7700	130.5900	+1.029%	6,998,982	-18.975%
2025-11-13	128.5100	129.5900	128.0000	129.2600	+0.342%	5,182,499	-18.142%
2025-11-12	126.9400	129.0799	126.5500	128.8200	+1.433%	4,979,862	-17.862%
2025-11-11	126.6000	127.1500	125.7700	127.0000	+0.882%	5,294,263	-16.685%
2025-11-10	125.4200	126.1500	124.5500	125.8900	-0.372%	4,251,947	-15.950%
2025-11-07	125.6400	126.6200	124.6500	126.3600	+1.128%	5,458,532	-16.263%
2025-11-06	123.8500	125.0000	123.3500	124.9500	+0.329%	4,714,711	-15.318%
2025-11-05	125.8900	126.7100	123.9200	124.5400	-1.002%	4,597,534	-15.039%
2025-11-04	124.2950	125.8499	123.8400	125.8000	+1.583%	5,607,685	-15.890%
2025-11-03	123.7100	124.0550	122.4400	123.8400	+0.178%	5,833,267	-14.559%
2025-10-31	123.8400	124.3250	122.6100	123.6200	-0.842%	7,045,258	-14.407%
2025-10-30	125.1400	126.4300	124.3287	124.6700	+0.193%	4,877,398	-15.128%
2025-10-29	126.1800	126.5500	124.1200	124.4300	-1.722%	5,182,320	-14.964%
2025-10-28	126.9700	128.4500	126.1900	126.6100	-0.448%	4,763,022	-16.428%
2025-10-27	126.0600	127.6600	125.1500	127.1800	+0.260%	6,254,193	-16.803%
2025-10-24	126.9700	128.1100	125.0000	126.8500	+0.404%	5,071,071	-16.587%
2025-10-23	128.2400	128.7716	126.0650	126.3400	-1.258%	6,700,553	-16.250%
2025-10-22	127.6200	128.9379	127.1100	127.9500	+0.321%	6,186,776	-17.304%
2025-10-21	129.0000	129.3000	127.5100	127.5400	-1.521%	4,934,677	-17.038%
2025-10-20	128.4400	129.8150	128.1300	129.5100	+0.755%	5,810,257	-18.300%
2025-10-17	127.8600	129.2600	127.2100	128.5400	+0.713%	6,806,829	-17.683%
2025-10-16	129.5300	131.1600	126.8700	127.6300	-1.406%	9,768,055	-17.096%
2025-10-15	128.0100	131.4750	125.7400	129.4500	-2.866%	14,906,379	-18.262%
2025-10-14	131.4600	133.3400	131.2300	133.2700	+1.439%	8,147,880	-20.605%
2025-10-13	132.0000	132.7600	130.8700	131.3800	-0.898%	4,008,306	-19.463%
2025-10-10	134.1900	134.5000	132.0450	132.5700	-0.555%	5,654,455	-20.186%
2025-10-09	134.5800	135.1250	133.0000	133.3100	-0.715%	3,237,667	-20.629%
2025-10-08	132.8100	134.7200	132.1700	134.2700	+0.940%	6,654,832	-21.196%
2025-10-07	134.0850	134.0850	131.9300	133.0200	-0.538%	4,816,431	-20.456%
2025-10-06	134.3200	135.2400	133.4500	133.7400	-0.632%	6,745,885	-20.884%
2025-10-03	133.2500	135.3650	132.7900	134.5900	+1.203%	5,362,213	-21.383%
2025-10-02	132.4200	133.3938	130.5100	132.9900	-0.360%	5,916,689	-20.438%
2025-10-01	134.8000	135.4500	129.0800	133.4700	-0.351%	10,614,091	-20.724%
2025-09-30	132.8600	134.5000	132.1800	133.9400	+0.624%	7,538,490	-21.002%
2025-09-29	133.0000	133.5000	131.7100	133.1100	-0.329%	4,351,894	-20.509%
2025-09-26	133.9800	134.2000	133.1000	133.5500	+0.180%	4,182,140	-20.771%
2025-09-25	134.4300	134.4300	131.1800	133.3100	-0.433%	4,963,374	-20.629%
2025-09-24	135.3100	136.8300	133.7900	133.8900	-1.472%	3,932,420	-20.972%
2025-09-23	136.2800	136.8800	135.0410	135.8900	-0.534%	5,136,718	-22.136%
2025-09-22	135.3300	137.4900	134.9500	136.6200	+0.426%	4,837,228	-22.552%
2025-09-19	134.7000	136.7300	133.7200	136.0400	+1.092%	11,547,416	-22.221%
2025-09-18	134.0900	134.7800	132.0950	134.5700	+0.298%	5,891,931	-21.372%
2025-09-17	132.7100	134.2200	132.7100	134.1700	+1.062%	5,113,326	-21.137%
2025-09-16	131.7550	133.6600	131.2000	132.7600	+1.089%	5,401,591	-20.300%
2025-09-15	133.8800	134.3450	130.9600	131.3300	-1.795%	4,057,870	-19.432%
2025-09-12	131.8200	134.9600	131.4000	133.7300	+0.814%	5,700,367	-20.878%
2025-09-11	129.6900	132.6800	129.3975	132.6500	+2.543%	5,578,384	-20.234%
2025-09-10	131.8500	131.8500	127.4450	129.3600	-1.963%	7,397,214	-18.205%
2025-09-09	132.3000	133.1679	131.6450	131.9500	-0.189%	4,641,401	-19.811%
2025-09-08	132.2600	133.0900	131.6100	132.2000	-0.557%	5,070,307	-19.962%
2025-09-05	132.5150	134.3250	132.4450	132.9400	+0.098%	3,286,917	-20.408%
2025-09-04	132.1800	133.8400	131.7000	132.8100	+0.477%	5,073,766	-20.330%
2025-09-03	131.1500	132.1900	130.2100	132.1800	+0.548%	4,806,505	-19.950%
2025-09-02	132.6850	133.3950	130.8400	131.4600	-0.905%	5,779,158	-19.512%
2025-08-29	132.0150	132.8450	131.1700	132.6600	+0.982%	4,430,659	-20.240%
2025-08-28	130.9200	131.6350	130.1400	131.3700	-0.068%	4,674,999	-19.456%
2025-08-27	131.4700	131.7500	130.5616	131.4600	-0.099%	4,759,172	-19.512%
2025-08-26	131.8600	132.3500	131.3800	131.5900	-0.212%	6,076,566	-19.591%
2025-08-25	132.7200	132.9600	131.4900	131.8700	-0.543%	4,705,847	-19.762%
2025-08-22	132.7700	133.6200	131.3400	132.5900	+0.447%	4,130,380	-20.198%
2025-08-21	132.1200	133.2000	131.7500	132.0000	-0.332%	3,980,063	-19.841%
2025-08-20	132.0500	133.8100	131.7200	132.4400	+0.907%	3,639,871	-20.107%
2025-08-19	129.9200	131.7200	128.6800	131.2500	+0.752%	4,845,734	-19.383%
2025-08-18	131.6300	132.3000	130.1600	130.2700	-1.123%	3,831,433	-18.776%
2025-08-15	129.9200	132.3500	129.6650	131.7500	+1.911%	6,784,760	-19.689%
2025-08-14	129.1050	130.1400	128.5300	129.2800	-0.093%	9,688,357	-18.154%
2025-08-13	131.1200	131.6500	128.3300	129.4000	-1.236%	6,723,933	-18.230%
2025-08-12	131.7400	131.8900	129.6200	131.0200	-0.259%	5,657,521	-19.241%
2025-08-11	134.0800	134.3500	130.5500	131.3600	-2.175%	7,125,728	-19.450%
2025-08-08	131.8000	134.7100	131.7500	134.2800	+1.681%	4,985,614	-21.202%
2025-08-07	131.1600	132.5000	130.7300	132.0600	+0.863%	4,690,729	-19.877%
2025-08-06	130.0800	131.7200	129.8100	130.9300	+0.184%	5,170,125	-19.186%
2025-08-05	129.9100	131.4800	129.2500	130.6900	+0.585%	5,355,471	-19.037%
2025-08-04	127.4500	130.1300	127.4500	129.9300	+2.074%	5,671,459	-18.564%
2025-08-01	125.4700	127.7700	125.4700	127.2900	+0.872%	5,453,261	-16.875%
2025-07-31	127.5400	129.1500	125.8100	126.1900	-1.836%	6,722,644	-16.150%
2025-07-30	127.9700	129.7000	127.0800	128.5500	+0.422%	5,359,672	-17.690%
2025-07-29	126.0100	128.1000	125.4700	128.0100	+1.314%	5,834,139	-17.342%
2025-07-28	126.1500	126.9900	125.6250	126.3500	-0.150%	8,168,448	-16.256%
2025-07-25	125.7700	126.7250	125.4500	126.5400	+0.716%	4,741,277	-16.382%
2025-07-24	125.2800	125.9800	124.6950	125.6400	-0.151%	4,708,230	-15.783%
2025-07-23	126.3200	127.0400	123.2500	125.8300	+0.080%	6,439,582	-15.910%
2025-07-22	124.3300	126.3800	124.2300	125.7300	+1.053%	7,098,443	-15.843%
2025-07-21	124.2600	126.0300	121.6000	124.4200	+0.606%	10,307,985	-14.957%
2025-07-18	122.6300	125.6300	122.2700	123.6700	+2.622%	19,571,878	-14.442%
2025-07-17	126.5500	126.8600	119.7700	120.5100	-8.524%	27,560,609	-12.198%
2025-07-16	132.1200	133.0250	130.3100	131.7400	+0.190%	9,892,958	-19.683%
2025-07-15	131.8950	132.4400	130.3000	131.4900	-0.409%	5,084,847	-19.530%
2025-07-14	132.0200	133.0900	131.7100	132.0300	+0.008%	4,881,683	-19.859%
2025-07-11	133.2700	133.5800	131.2600	132.0200	-1.183%	4,661,568	-19.853%
2025-07-10	133.7300	135.0500	133.0100	133.6000	+0.285%	4,857,081	-20.801%
2025-07-09	133.4700	133.7700	131.4700	133.2200	-0.105%	4,613,933	-20.575%
2025-07-08	133.2400	134.7300	132.8500	133.3600	-0.254%	4,782,570	-20.658%
2025-07-07	134.5100	134.9100	132.8500	133.7000	-0.550%	8,927,599	-20.860%
2025-07-03	134.6700	135.2443	133.2000	134.4400	+0.246%	3,114,336	-21.296%
2025-07-02	135.2700	136.3400	133.8406	134.1100	-1.578%	4,319,684	-21.102%
2025-07-01	135.5400	137.0836	134.8100	136.2600	+0.184%	5,337,856	-22.347%
2025-06-30	134.0000	136.2600	134.0000	136.0100	+1.213%	5,749,700	-22.204%
2025-06-27	133.2900	134.9100	132.8800	134.3800	+0.531%	9,513,538	-21.261%
2025-06-26	137.3250	137.5400	132.7100	133.6700	-2.715%	9,452,900	-20.842%
2025-06-25	137.8700	138.8400	136.6400	137.4000	-0.492%	5,507,492	-22.991%
2025-06-24	133.3200	139.0600	132.3800	138.0800	+3.617%	9,894,809	-23.371%
2025-06-23	133.0650	133.4700	132.1100	133.2600	+0.203%	4,887,246	-20.599%
2025-06-20	133.6600	133.6800	131.9900	132.9900	+0.438%	11,338,182	-20.438%
2025-06-18	132.9500	133.3700	131.6000	132.4100	+0.098%	4,950,836	-20.089%
2025-06-17	133.6950	134.0100	132.1500	132.2800	-1.291%	5,010,926	-20.011%
2025-06-16	135.5600	136.4100	133.3050	134.0100	-1.187%	5,084,093	-21.043%
2025-06-13	135.7800	137.0600	135.2500	135.6200	-0.608%	3,928,913	-21.981%
2025-06-12	135.5450	136.8900	135.4550	136.4500	+0.865%	5,089,115	-22.455%
2025-06-11	134.1000	135.3500	132.9300	135.2800	+0.857%	4,100,545	-21.784%
2025-06-10	133.5600	134.8495	133.3300	134.1300	+0.547%	3,579,575	-21.114%
2025-06-09	133.0200	134.2900	130.8250	133.4000	-0.135%	6,630,521	-20.682%
2025-06-06	134.7900	135.2200	133.1000	133.5800	-0.269%	3,868,057	-20.789%
2025-06-05	133.3900	134.3800	132.1900	133.9400	+0.737%	5,587,108	-21.002%
2025-06-04	134.4100	134.8687	132.9400	132.9600	-0.561%	4,057,040	-20.420%
2025-06-03	133.1200	133.9700	131.6100	133.7100	+0.105%	5,915,147	-20.866%
2025-06-02	132.8600	133.7400	131.8800	133.5700	-0.007%	4,464,080	-20.783%
2025-05-30	132.8800	134.1250	131.7400	133.5800	+0.549%	14,236,848	-20.789%
2025-05-29	131.7300	133.0550	131.3500	132.8500	+0.629%	3,078,291	-20.354%
2025-05-28	133.1050	133.6000	131.8400	132.0200	-0.692%	3,622,453	-19.853%
2025-05-27	131.8500	133.8400	131.5270	132.9400	+1.249%	5,591,079	-20.408%
2025-05-23	131.6800	132.1700	130.4300	131.3000	-0.152%	6,145,051	-19.414%
2025-05-22	132.4600	132.8800	131.1700	131.5000	-1.165%	6,277,122	-19.536%
2025-05-21	135.1000	136.1700	133.0200	133.0500	-1.590%	7,209,230	-20.474%
2025-05-20	135.0000	135.8300	134.5410	135.2000	-0.258%	6,455,398	-21.738%
2025-05-19	135.0000	135.6900	134.5300	135.5500	+0.556%	8,012,873	-21.940%
2025-05-16	133.1450	135.2900	132.7700	134.8000	+1.087%	7,129,033	-21.506%
2025-05-15	128.8500	133.4250	128.8500	133.3500	+3.726%	8,406,704	-20.652%
2025-05-14	129.3000	130.1400	128.1900	128.5600	-0.380%	5,267,034	-17.696%
2025-05-13	131.7500	131.7500	128.9200	129.0500	-2.227%	6,344,898	-18.009%
2025-05-12	131.7900	133.6600	130.1017	131.9900	-0.938%	5,958,544	-19.835%
2025-05-09	133.9750	134.9700	133.1900	133.2400	-0.567%	4,976,167	-20.587%
2025-05-08	133.2650	135.2200	133.0800	134.0000	+0.037%	5,994,453	-21.037%
2025-05-07	133.5000	134.4300	132.4312	133.9500	+0.669%	4,925,233	-21.008%
2025-05-06	131.9500	133.6000	130.7000	133.0600	+0.347%	6,290,467	-20.479%
2025-05-05	132.8850	133.0600	131.4500	132.6000	-0.166%	5,752,256	-20.204%
2025-05-02	131.9100	136.8000	131.3300	132.8200	+1.482%	9,801,692	-20.336%
2025-05-01	129.5000	131.6300	128.0000	130.8800	+0.099%	6,769,116	-19.155%
2025-04-30	130.9200	131.2660	128.6800	130.7500	+0.192%	8,510,507	-19.075%
2025-04-29	128.8900	131.2700	128.8000	130.5000	+0.749%	4,315,327	-18.920%
2025-04-28	129.3300	130.1200	128.5200	129.5300	+0.528%	3,843,266	-18.312%
2025-04-25	129.2700	129.5300	127.2350	128.8500	-0.410%	4,849,389	-17.881%
2025-04-24	130.0200	130.2000	128.0300	129.3800	-0.354%	6,595,544	-18.218%
2025-04-23	132.2100	132.8900	127.1300	129.8400	-1.435%	8,777,184	-18.507%
2025-04-22	129.9300	132.0300	129.9300	131.7300	+1.417%	5,837,131	-19.677%
2025-04-21	130.9700	131.9600	128.5105	129.8900	-0.832%	6,046,937	-18.539%
2025-04-17	130.3750	132.7100	129.6600	130.9800	+0.987%	10,474,476	-19.217%
2025-04-16	129.6950	134.1600	129.0100	129.7000	+2.757%	13,483,166	-18.419%
2025-04-15	127.6200	128.4900	125.5950	126.2200	-1.360%	8,639,428	-16.170%
2025-04-14	127.0000	128.4999	126.8400	127.9600	+0.851%	6,988,891	-17.310%
2025-04-11	126.0550	128.5200	124.0400	126.8800	+1.912%	7,357,019	-16.606%
2025-04-10	126.0000	126.8200	122.0200	124.5000	-1.999%	11,089,353	-15.012%
2025-04-09	121.6250	127.7600	120.8500	127.0400	+2.493%	10,179,195	-16.711%
2025-04-08	127.0700	127.9600	122.0600	123.9500	-0.729%	9,880,098	-14.635%
2025-04-07	122.2900	126.5000	120.4700	124.8600	+0.338%	10,371,338	-15.257%
2025-04-04	131.2300	132.4000	124.0000	124.4400	-5.462%	10,776,860	-14.971%
2025-04-03	131.9100	133.6400	131.4800	131.6300	-0.227%	6,239,225	-19.616%
2025-04-02	130.6400	132.1300	129.7612	131.9300	+0.182%	4,236,241	-19.798%
2025-04-01	132.4750	132.6300	131.0800	131.6900	-0.724%	4,229,092	-19.652%
2025-03-31	130.8100	133.2000	130.6400	132.6500	+1.399%	9,669,848	-20.234%
2025-03-28	131.2550	133.4600	130.7500	130.8200	-0.404%	6,708,581	-19.118%
2025-03-27	127.1700	131.9300	126.6560	131.3500	+3.744%	8,441,445	-19.444%
2025-03-26	125.7400	127.3400	125.1255	126.6100	+0.804%	5,490,152	-16.428%
2025-03-25	127.6800	128.7900	124.5000	125.6000	-1.266%	6,426,103	-15.756%
2025-03-24	127.2050	127.8350	126.6000	127.2100	+0.689%	4,943,874	-16.823%
2025-03-21	126.3300	126.8100	125.4900	126.3400	-0.347%	8,529,472	-16.250%
2025-03-20	127.3300	127.7600	126.3800	126.7800	-0.502%	5,051,371	-16.540%
2025-03-19	126.3300	127.7800	125.7750	127.4200	+0.887%	4,683,754	-16.960%
2025-03-18	127.9500	128.6190	124.9000	126.3000	-1.050%	7,637,112	-16.223%
2025-03-17	126.7200	127.8700	126.2000	127.6400	+0.734%	6,143,149	-17.103%
2025-03-14	125.0000	128.4900	124.5000	126.7100	-2.448%	9,309,156	-16.494%
2025-03-13	130.2800	130.8499	129.0000	129.8900	-0.299%	8,742,842	-18.539%
2025-03-12	132.2900	132.6100	129.4400	130.2800	-1.794%	6,604,351	-18.783%
2025-03-11	137.0600	137.0600	132.3100	132.6600	-3.422%	8,514,559	-20.240%
2025-03-10	136.4300	139.1500	136.4300	137.3600	+0.160%	6,838,012	-22.969%
2025-03-07	134.5050	137.4800	133.9550	137.1400	+1.525%	7,362,250	-22.845%
2025-03-06	137.0600	137.7150	133.4575	135.0800	-1.910%	8,970,600	-21.669%
2025-03-05	136.8950	138.5000	136.0350	137.7100	+0.094%	7,092,187	-23.165%
2025-03-04	141.0000	141.2300	137.5300	137.5800	-1.883%	8,188,742	-23.092%
2025-03-03	138.1700	140.8400	138.0100	140.2200	+1.601%	7,407,681	-24.540%
2025-02-28	136.4000	138.3700	134.7500	138.0100	+1.575%	8,192,764	-23.332%
2025-02-27	135.7200	136.9900	135.2200	135.8700	-0.066%	4,748,164	-22.124%
2025-02-26	135.1450	136.3100	134.2716	135.9600	+0.103%	5,268,758	-22.176%
2025-02-25	135.3800	136.4500	134.3600	135.8200	+0.645%	5,826,118	-22.095%
2025-02-24	134.4900	136.5899	134.3000	134.9500	+0.022%	5,848,003	-21.593%
2025-02-21	132.4100	135.4100	132.4100	134.9200	+1.314%	6,025,426	-21.576%
2025-02-20	131.7300	133.2800	131.3500	133.1700	+0.787%	4,475,570	-20.545%
2025-02-19	130.2650	132.2600	130.0000	132.1300	+1.498%	3,694,441	-19.920%
2025-02-18	129.7600	130.8200	128.2500	130.1800	-0.329%	4,853,330	-18.720%
2025-02-14	132.3250	132.6500	130.5200	130.6100	-0.895%	3,412,921	-18.988%
2025-02-13	130.9300	132.0400	130.5500	131.7900	+0.996%	3,985,853	-19.713%
2025-02-12	130.4900	130.8000	129.2400	130.4900	-0.723%	4,417,647	-18.913%
2025-02-11	131.2000	132.0500	130.4700	131.4400	+0.099%	4,916,604	-19.499%
2025-02-10	129.0750	131.4300	128.6000	131.3100	+1.735%	5,185,904	-19.420%
2025-02-07	128.0700	129.4900	128.0700	129.0700	+0.663%	4,979,350	-18.021%
2025-02-06	131.8000	131.9000	128.1400	128.2200	-2.908%	6,253,055	-17.478%
2025-02-05	129.4300	132.5000	128.9500	132.0600	+2.293%	8,101,225	-19.877%
2025-02-04	126.4350	129.2000	126.0032	129.1000	+0.506%	6,263,966	-18.040%

document.getElementById("VDlTh5").onerror = function(){this.style.display='none';}; .dark-mode .v3F8Gk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v3F8Gk{ color: #333333; background-color: white; border: 2px solid #333333; }ABTAbbott Laboratoriesstock NYSE

ABT
Abbott Laboratories
stock NYSE