Abbott Laboratories (ABT)

Last Price104.68

Change+2.34 (2.29%)

NYSE · Last Trade: Oct 15th, 4:46 PM EDT

Historical Prices For Abbott Laboratories (ABT)

Date Range:

2026-07-15 - 2026-10-15

Date	Open	High	Low	Close	Volume	Adjusted Close
10/14/2026	104.06	104.06	101.69	102.97	7,276,706	102.34
10/13/2026	102.59	103.44	100.63	102.61	9,863,435	101.98
10/12/2026	100.00	102.06	99.78	101.82	7,146,687	101.20
10/09/2026	98.41	100.36	98.20	99.60	6,962,016	98.99
10/08/2026	98.56	99.20	97.20	98.49	13,909,293	97.89
10/07/2026	98.89	99.37	97.62	98.73	9,392,165	98.13
10/06/2026	100.56	100.95	97.94	98.16	10,576,796	97.56
10/05/2026	97.84	100.70	97.39	100.10	11,985,744	99.49
10/02/2026	97.25	97.59	95.06	97.50	8,709,934	96.90
10/01/2026	99.10	99.44	96.54	96.69	8,862,155	96.10
9/30/2026	100.57	100.63	98.72	98.83	7,571,387	98.23
9/29/2026	100.26	101.07	99.48	100.95	8,049,042	100.33
9/28/2026	101.08	101.76	100.25	100.98	6,802,231	100.36
9/25/2026	100.81	101.82	100.09	101.29	7,785,110	100.67
9/24/2026	103.77	104.22	101.02	101.07	6,216,647	100.45
9/23/2026	104.22	104.31	102.66	103.49	12,183,977	102.86
9/22/2026	104.01	104.54	102.89	103.69	8,383,324	103.06
9/21/2026	102.27	103.20	101.84	102.98	5,018,209	102.35
9/18/2026	101.83	103.19	101.50	102.61	27,075,256	101.98
9/17/2026	102.15	103.00	100.33	102.23	8,425,927	101.61
9/16/2026	101.89	103.30	101.50	102.36	5,229,703	101.73
9/15/2026	102.98	103.06	101.47	102.03	7,419,452	101.41
9/14/2026	103.56	104.44	102.57	103.09	7,809,973	102.46
9/11/2026	104.15	104.18	101.49	101.95	8,398,345	101.33
9/10/2026	105.18	105.19	103.18	103.36	7,845,027	102.73
9/09/2026	105.69	106.86	104.78	105.23	6,470,863	104.59
9/08/2026	108.36	108.39	105.24	105.52	11,397,716	104.87
9/04/2026	108.11	110.01	107.36	108.33	7,029,455	107.67
9/03/2026	110.91	112.00	108.04	108.79	5,297,631	108.12
9/02/2026	109.32	112.20	109.00	110.47	8,458,827	109.79
9/01/2026	112.25	113.91	108.68	108.93	7,229,245	108.26
8/31/2026	111.54	111.64	109.54	110.36	10,698,585	109.69
8/28/2026	111.60	112.75	111.11	112.47	7,545,564	111.78
8/27/2026	112.75	113.45	111.29	111.59	8,354,589	110.91
8/26/2026	115.40	116.72	114.00	114.10	6,958,524	113.40
8/25/2026	115.83	116.61	115.03	116.13	7,503,381	115.42
8/24/2026	116.28	117.34	115.82	116.67	5,916,786	115.96
8/21/2026	114.02	116.66	113.45	116.64	10,931,253	115.93
8/20/2026	114.00	115.23	113.99	114.14	5,785,156	113.44
8/19/2026	113.23	115.67	112.91	114.43	7,404,404	113.73
8/18/2026	112.45	113.63	111.75	112.68	9,781,674	111.99
8/17/2026	110.04	111.41	109.35	110.37	11,462,123	109.69
8/14/2026	111.49	111.97	110.79	111.25	5,575,672	110.57
8/13/2026	112.47	112.47	110.46	111.27	5,523,527	110.59
8/12/2026	108.05	111.28	107.50	110.91	6,613,629	110.23
8/11/2026	108.62	110.19	107.92	109.72	6,744,779	109.05
8/10/2026	107.41	109.09	107.36	108.62	5,603,843	107.95
8/07/2026	107.03	107.97	106.01	107.81	6,606,639	107.15
8/06/2026	107.19	107.99	105.56	107.96	9,802,038	107.30
8/05/2026	106.71	106.76	104.20	105.71	9,315,537	105.06
8/04/2026	105.77	106.19	104.92	105.46	8,156,912	104.81
8/03/2026	107.85	109.33	106.43	107.12	7,409,380	106.47
7/31/2026	104.46	106.39	102.89	105.70	9,610,142	105.05
7/30/2026	106.01	106.81	104.48	105.61	8,150,472	104.96
7/29/2026	106.97	110.04	106.97	108.00	12,159,203	107.34
7/28/2026	106.09	109.26	105.97	107.27	12,665,899	106.61
7/27/2026	104.09	105.86	103.38	104.49	11,619,583	103.85
7/24/2026	101.50	104.17	101.50	103.06	10,367,081	102.43
7/23/2026	101.23	101.90	100.07	100.75	9,960,190	100.13
7/22/2026	100.45	101.04	99.84	100.57	10,256,649	99.95
7/21/2026	100.52	101.83	99.34	99.67	11,656,099	99.06
7/20/2026	100.70	102.46	100.03	101.66	14,390,531	101.04
7/17/2026	101.00	102.13	99.47	100.68	19,913,780	100.06
7/16/2026	95.29	101.87	94.99	98.83	32,759,405	98.23
7/15/2026	87.99	89.88	87.64	89.27	16,414,113	88.72