Abbott Laboratories (ABT)
NYSE: ABT
· Real-Time Price · USD
134.58
1.59 (1.20%)
At close: Oct 03, 2025, 3:59 PM
134.10
-0.36%
After-hours: Oct 03, 2025, 07:56 PM EDT
ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 133.25 | 135.37 | 132.79 | 134.59 | 134.59 | 1.20% | 5,357,473 |
| Oct 2, 2025 | 132.42 | 133.39 | 130.51 | 132.99 | 132.99 | -0.36% | 5,916,700 |
| Oct 1, 2025 | 134.80 | 135.45 | 129.08 | 133.47 | 133.47 | -0.35% | 10,614,091 |
| Sep 30, 2025 | 132.86 | 134.50 | 132.18 | 133.94 | 133.94 | 0.62% | 7,538,490 |
| Sep 29, 2025 | 133.00 | 133.50 | 131.71 | 133.11 | 133.11 | -0.33% | 4,351,900 |
| Sep 26, 2025 | 133.98 | 134.20 | 133.10 | 133.55 | 133.55 | 0.18% | 4,182,140 |
| Sep 25, 2025 | 134.43 | 134.43 | 131.18 | 133.31 | 133.31 | -0.43% | 4,963,400 |
| Sep 24, 2025 | 135.31 | 136.83 | 133.79 | 133.89 | 133.89 | -1.47% | 3,932,420 |
| Sep 23, 2025 | 136.28 | 136.88 | 135.04 | 135.89 | 135.89 | -0.53% | 5,136,718 |
| Sep 22, 2025 | 135.33 | 137.49 | 134.95 | 136.62 | 136.62 | 0.43% | 4,837,228 |
| Sep 19, 2025 | 134.70 | 136.73 | 133.72 | 136.04 | 136.04 | 1.09% | 11,547,416 |
| Sep 18, 2025 | 134.09 | 134.78 | 132.10 | 134.57 | 134.57 | 0.30% | 5,891,931 |
| Sep 17, 2025 | 132.71 | 134.22 | 132.71 | 134.17 | 134.17 | 1.06% | 5,113,326 |
| Sep 16, 2025 | 131.76 | 133.66 | 131.20 | 132.76 | 132.76 | 1.09% | 5,401,600 |
| Sep 15, 2025 | 133.88 | 134.35 | 130.96 | 131.33 | 131.33 | -1.79% | 4,057,870 |
| Sep 12, 2025 | 131.82 | 134.96 | 131.40 | 133.73 | 133.73 | 0.81% | 5,700,367 |
| Sep 11, 2025 | 129.69 | 132.68 | 129.40 | 132.65 | 132.65 | 2.54% | 5,578,384 |
| Sep 10, 2025 | 131.85 | 131.85 | 127.45 | 129.36 | 129.36 | -1.96% | 7,397,214 |
| Sep 9, 2025 | 132.30 | 133.17 | 131.65 | 131.95 | 131.95 | -0.19% | 4,641,401 |
| Sep 8, 2025 | 132.26 | 133.09 | 131.61 | 132.20 | 132.20 | -0.56% | 5,070,307 |
Page 1 of 136