Abbott LaboratoriesABTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $124.19 | $125.06 | $122.99 | $125.00 | 5.34M |
| 1/13/2026 | $124.55 | $124.67 | $122.20 | $124.30 | 5.17M |
| 1/12/2026 | $126.40 | $126.61 | $123.45 | $124.64 | 5.52M |
| 1/9/2026 | $126.42 | $127.14 | $125.23 | $125.92 | 4.32M |
| 1/8/2026 | $127.10 | $128.10 | $126.06 | $126.18 | 4.34M |
| 1/7/2026 | $128.45 | $128.60 | $126.27 | $127.04 | 6.63M |
| 1/6/2026 | $126.84 | $129.46 | $126.55 | $127.80 | 8.33M |
| 1/5/2026 | $123.63 | $126.56 | $122.50 | $126.45 | 6.55M |
| 1/2/2026 | $124.70 | $125.25 | $123.64 | $124.19 | 5.01M |
| 12/31/2025 | $125.88 | $126.24 | $125.24 | $125.29 | 3.16M |
| 12/30/2025 | $124.43 | $126.20 | $124.36 | $125.78 | 5.27M |
| 12/29/2025 | $125.03 | $125.49 | $124.49 | $124.57 | 4.47M |
| 12/26/2025 | $124.58 | $125.19 | $124.26 | $124.84 | 2.12M |
| 12/24/2025 | $124.01 | $125.33 | $124.00 | $124.81 | 1.63M |
| 12/23/2025 | $125.00 | $125.18 | $123.85 | $124.54 | 7.53M |
| 12/22/2025 | $125.16 | $127.24 | $124.77 | $125.21 | 5.06M |
| 12/19/2025 | $125.04 | $126.13 | $123.76 | $125.45 | 14.80M |
| 12/18/2025 | $126.58 | $127.58 | $124.93 | $125.12 | 5.89M |
| 12/17/2025 | $126.75 | $127.67 | $125.94 | $126.71 | 8.05M |
| 12/16/2025 | $128.41 | $128.60 | $126.30 | $126.86 | 5.76M |
| 12/15/2025 | $125.72 | $129.64 | $125.20 | $128.47 | 7.72M |
| 12/12/2025 | $123.47 | $125.58 | $122.91 | $125.46 | 4.77M |
| 12/11/2025 | $123.03 | $124.24 | $122.63 | $123.28 | 5.39M |
| 12/10/2025 | $121.26 | $123.09 | $120.70 | $122.55 | 6.72M |
| 12/9/2025 | $122.83 | $123.23 | $121.06 | $121.25 | 5.23M |
| 12/8/2025 | $124.62 | $124.62 | $121.71 | $122.09 | 6.39M |
| 12/5/2025 | $125.66 | $126.05 | $124.64 | $125.08 | 4.36M |
| 12/4/2025 | $125.19 | $125.57 | $124.06 | $125.40 | 5.23M |
| 12/3/2025 | $126.28 | $127.57 | $125.21 | $125.29 | 4.92M |
| 12/2/2025 | $128.45 | $128.99 | $125.64 | $126.32 | 5.48M |
| 12/1/2025 | $128.65 | $129.85 | $127.96 | $128.01 | 5.77M |
| 11/28/2025 | $128.16 | $129.39 | $128.00 | $128.90 | 2.57M |
| 11/26/2025 | $128.07 | $129.01 | $127.02 | $128.54 | 5.47M |
| 11/25/2025 | $127.29 | $128.81 | $126.23 | $128.05 | 8.04M |
| 11/24/2025 | $127.46 | $129.52 | $126.72 | $127.19 | 14.04M |
| 11/21/2025 | $124.68 | $128.72 | $123.89 | $128.11 | 9.40M |
| 11/20/2025 | $122.50 | $125.72 | $122.10 | $123.97 | 11.65M |
| 11/19/2025 | $129.89 | $131.49 | $124.58 | $126.15 | 10.30M |
| 11/18/2025 | $130.74 | $132.03 | $129.29 | $130.00 | 6.78M |
| 11/17/2025 | $130.68 | $131.93 | $129.95 | $130.03 | 5.82M |
| 11/14/2025 | $129.29 | $130.96 | $128.77 | $130.59 | 7.00M |
| 11/13/2025 | $128.51 | $129.59 | $128.00 | $129.26 | 5.18M |
| 11/12/2025 | $126.94 | $129.08 | $126.55 | $128.82 | 4.98M |
| 11/11/2025 | $126.60 | $127.15 | $125.77 | $127.00 | 5.29M |
| 11/10/2025 | $125.42 | $126.15 | $124.55 | $125.89 | 4.25M |
| 11/7/2025 | $125.64 | $126.62 | $124.65 | $126.36 | 5.46M |
| 11/6/2025 | $123.85 | $125.00 | $123.35 | $124.95 | 4.71M |
| 11/5/2025 | $125.89 | $126.71 | $123.92 | $124.54 | 4.60M |
| 11/4/2025 | $124.30 | $125.85 | $123.84 | $125.80 | 5.61M |
| 11/3/2025 | $123.71 | $124.06 | $122.44 | $123.84 | 5.83M |
| 10/31/2025 | $123.84 | $124.33 | $122.61 | $123.62 | 7.05M |
| 10/30/2025 | $125.14 | $126.43 | $124.33 | $124.67 | 4.88M |
| 10/29/2025 | $126.18 | $126.55 | $124.12 | $124.43 | 5.18M |
| 10/28/2025 | $126.97 | $128.45 | $126.19 | $126.61 | 4.76M |
| 10/27/2025 | $126.06 | $127.66 | $125.15 | $127.18 | 6.25M |
| 10/24/2025 | $126.97 | $128.11 | $125.00 | $126.85 | 5.07M |
| 10/23/2025 | $128.24 | $128.77 | $126.07 | $126.34 | 6.70M |
| 10/22/2025 | $127.62 | $128.94 | $127.11 | $127.95 | 6.19M |
| 10/21/2025 | $129.00 | $129.30 | $127.51 | $127.54 | 4.93M |
| 10/20/2025 | $128.44 | $129.82 | $128.13 | $129.51 | 5.81M |
| 10/17/2025 | $127.86 | $129.26 | $127.21 | $128.54 | 6.81M |