NYSE : ABT

Abbott Laboratories — Price history

Healthcare · Medical Devices · United States

Last price 106.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 183.77B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Abbott Laboratories (ABT) closed at 110.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	106.89	110.25	106.4	110.25	6,115,966	+3.81%
2026-10-30	106.15	106.85	104.6	106.2	8,440,806	+1.56%
2026-10-29	103.79	104.65	102.995	104.57	7,285,422	+1.88%
2026-10-28	101.82	103.93	101.537	102.64	5,479,929	-0.45%
2026-10-27	102.81	104.28	101.91	103.1	6,491,123	-1.70%
2026-10-26	103.01	105.24	102.9	104.88	7,842,175	+1.14%
2026-10-23	102.28	104	101.56	103.7	10,296,890	+1.16%
2026-10-22	101.5	102.9	99.91	102.51	10,661,558	+1.99%
2026-10-21	101.31	106.35	97.67	100.51	22,909,735	-1.89%
2026-10-20	105.53	105.622	100.745	102.45	13,854,369	-1.55%
2026-10-19	104.15	104.874	103.54	104.06	8,044,999	-0.79%
2026-10-16	105.65	105.88	104.195	104.89	7,944,461	+0.20%
2026-10-15	105	105.456	104.09	104.68	11,086,854	+2.29%
2026-10-14	104.06	104.06	101.69	102.97	7,271,567	+0.35%
2026-10-13	102.59	103.435	100.631	102.61	9,864,564	+0.78%
2026-10-12	100	102.06	99.78	101.82	7,147,039	+2.23%
2026-10-09	98.41	100.355	98.2	99.6	6,962,016	+1.13%
2026-10-08	98.56	99.2	97.2	98.49	13,909,636	-0.24%
2026-10-07	98.89	99.365	97.621	98.73	9,392,437	+0.58%
2026-10-06	100.56	100.95	97.94	98.16	10,577,127	-1.94%
2026-10-05	97.84	100.7	97.39	100.1	11,988,857	+2.67%
2026-10-02	97.25	97.59	95.06	97.5	8,709,933	+0.84%
2026-10-01	99.1	99.445	96.54	96.69	8,862,865	-2.17%
2026-09-30	100.57	100.63	98.72	98.83	7,571,495	-2.10%
2026-09-29	100.26	101.07	99.481	100.95	8,049,113	-0.03%
2026-09-28	101.08	101.762	100.255	100.98	6,802,510	-0.31%
2026-09-25	100.81	101.82	100.09	101.29	7,784,309	+0.22%
2026-09-24	103.77	104.22	101.02	101.07	6,216,816	-2.34%
2026-09-23	104.22	104.31	102.66	103.49	12,183,999	-0.19%
2026-09-22	104.01	104.54	102.895	103.69	8,383,946	+0.69%
2026-09-21	102.27	103.2	101.84	102.98	5,018,287	+0.36%
2026-09-18	101.83	103.19	101.5	102.61	27,075,251	+0.37%
2026-09-17	102.15	102.995	100.33	102.23	8,426,078	-0.13%
2026-09-16	101.89	103.3	101.5	102.36	5,229,743	+0.32%
2026-09-15	102.98	103.06	101.47	102.03	7,419,476	-1.03%
2026-09-14	103.56	104.44	102.57	103.09	7,792,131	+1.12%
2026-09-11	104.15	104.18	101.49	101.95	8,398,311	-1.36%
2026-09-10	105.18	105.19	103.18	103.36	7,845,268	-1.78%
2026-09-09	105.69	106.86	104.78	105.23	6,470,872	-0.27%
2026-09-08	108.36	108.39	105.24	105.52	11,397,828	-2.59%
2026-09-04	108.105	110.01	107.36	108.33	7,029,454	-0.42%
2026-09-03	110.91	112	108.04	108.79	5,297,911	-1.52%
2026-09-02	109.32	112.2	109	110.47	8,458,886	+1.41%
2026-09-01	112.25	113.91	108.68	108.93	7,229,416	-1.30%
2026-08-31	111.54	111.64	109.54	110.36	10,691,544	-1.88%
2026-08-28	111.6	112.75	111.11	112.47	7,545,562	+0.79%
2026-08-27	112.75	113.45	111.29	111.59	8,355,172	-2.20%
2026-08-26	115.4	116.715	114.005	114.1	6,959,229	-1.75%
2026-08-25	115.83	116.61	115.035	116.13	7,503,742	-0.46%
2026-08-24	116.28	117.34	115.82	116.67	5,917,080	+0.03%
2026-08-21	114.02	116.66	113.45	116.64	9,931,504	+2.19%
2026-08-20	114	115.23	113.99	114.14	5,785,169	-0.25%
2026-08-19	113.23	115.67	112.91	114.43	7,403,620	+1.55%
2026-08-18	112.45	113.63	111.745	112.68	9,781,753	+2.09%
2026-08-17	110.04	111.41	109.35	110.37	11,462,155	-0.79%
2026-08-14	111.49	111.97	110.79	111.25	5,575,671	-0.02%
2026-08-13	112.47	112.47	110.46	111.27	5,523,719	+0.32%
2026-08-12	108.05	111.28	107.5	110.91	6,613,696	+1.08%
2026-08-11	108.62	110.185	107.921	109.72	6,744,803	+1.01%
2026-08-10	107.41	109.09	107.36	108.62	5,603,218	+0.75%
2026-08-07	107.03	107.97	106.01	107.81	6,606,637	-0.14%
2026-08-06	107.185	107.99	105.56	107.96	9,801,625	+2.13%
2026-08-05	106.71	106.76	104.2	105.71	9,313,212	+0.24%
2026-08-04	105.77	106.19	104.92	105.46	8,157,066	-1.55%
2026-08-03	107.85	109.33	106.43	107.12	7,409,567	+1.34%
2026-07-31	104.46	106.39	102.89	105.7	9,610,141	+0.09%
2026-07-30	106.01	106.809	104.48	105.61	8,155,500	-2.21%
2026-07-29	106.97	110.04	106.97	108	12,158,661	+0.68%
2026-07-28	106.09	109.26	105.965	107.27	12,666,032	+2.66%
2026-07-27	104.09	105.855	103.375	104.49	11,619,834	+1.39%
2026-07-24	101.5	104.175	101.5	103.06	10,367,079	+2.29%
2026-07-23	101.23	101.9	100.07	100.75	9,959,504	+0.18%
2026-07-22	100.45	101.04	99.84	100.57	10,257,524	+0.90%
2026-07-21	100.52	101.83	99.34	99.67	11,656,451	-1.96%
2026-07-20	100.7	102.46	100.03	101.66	14,390,641	+0.97%
2026-07-17	101	102.13	99.47	100.68	19,913,777	+1.87%
2026-07-16	95.29	101.87	94.99	98.83	32,755,801	+10.71%
2026-07-15	87.99	89.88	87.64	89.27	16,415,340	+1.06%
2026-07-14	90.5	90.5	88.62	88.96	12,473,875	-3.42%
2026-07-13	93.95	94.1	91.64	92.11	11,756,235	-1.94%
2026-07-10	94.97	94.97	93.465	93.93	6,913,069	-0.50%
2026-07-09	94.77	94.98	93.91	94.4	8,357,749	-0.82%
2026-07-08	95.11	96.19	94.3	95.18	10,102,295	-0.69%
2026-07-07	97.27	98.14	95.74	95.84	10,262,177	+0.22%
2026-07-06	95	95.92	92.99	95.63	15,257,037	+0.24%
2026-07-02	93.41	95.74	91.91	95.4	10,644,582	+3.49%
2026-07-01	92.25	94	91.77	92.18	13,935,849	+1.59%
2026-06-30	93.29	93.29	90.61	90.74	10,021,142	-2.12%
2026-06-29	94.54	94.98	92.67	92.71	10,314,404	-1.50%
2026-06-26	93.86	95.21	93.21	94.12	16,465,117	+0.94%
2026-06-25	90.6	94.56	90.28	93.24	16,708,691	+3.04%
2026-06-24	91.19	92.92	90.3	90.49	13,201,602	-0.04%
2026-06-23	88.95	90.93	88.73	90.53	12,201,914	+3.07%
2026-06-22	88.145	88.59	87.21	87.83	11,458,235	-0.66%
2026-06-18	88.64	89.44	87.76	88.41	41,964,841	-0.10%
2026-06-17	90.36	91.58	87.87	88.5	13,052,998	-2.34%
2026-06-16	89.355	90.69	88.83	90.62	12,740,746	+2.20%
2026-06-15	88.26	89.16	87.73	88.67	10,950,080	+0.56%
2026-06-12	89.62	90.29	87.071	88.18	13,759,091	-1.64%
2026-06-11	89.26	90.367	88.76	89.65	15,088,866	+0.54%
2026-06-10	91.32	91.32	88.69	89.17	11,853,108	-2.28%
2026-06-09	90.725	92.02	90.13	91.25	14,109,595	+0.83%
2026-06-08	90.54	91.34	90.23	90.5	13,308,687	-0.63%
2026-06-05	91.75	92.73	90.955	91.07	11,933,748	+0.32%
2026-06-04	89.32	91.48	89.2	90.78	14,153,165	+4.36%
2026-06-03	87.195	88.11	86.72	86.99	10,448,123	+0.02%
2026-06-02	87.25	87.849	85.89	86.97	10,283,623	-0.92%
2026-06-01	85.78	87.93	85.6	87.78	10,557,559	+2.55%
2026-05-29	86.65	86.73	85.28	85.6	21,146,667	-0.81%
2026-05-28	85.64	86.395	85.14	86.3	10,153,774	+0.72%
2026-05-27	86.65	86.84	84.96	85.68	10,814,316	-1.14%
2026-05-26	86.83	86.96	85.811	86.67	10,253,935	-0.85%
2026-05-22	87.92	88.84	87.05	87.41	9,519,416	-0.41%
2026-05-21	88.6	88.6	86.83	87.77	8,524,183	-0.69%
2026-05-20	88.2	88.785	87.1	88.38	7,834,359	-0.50%
2026-05-19	88.36	89.345	87.41	88.82	11,693,547	+1.04%
2026-05-18	84.86	87.92	84.4	87.91	12,346,980	+4.07%
2026-05-15	85.89	86.475	84.13	84.47	13,208,556	-0.51%
2026-05-14	84.18	85.265	84.05	84.9	11,018,435	+1.28%
2026-05-13	83.4	84.263	82.69	83.83	11,826,745	-0.62%