← Markets

Abbott Laboratories

ABT · NYSE

Market closed$100.67$1.84 (+1.86%)After hours $100.99 · +0.32%

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 2026$100.99$100.99$100.99$100.99$100.99205.00
July 17, 2026$100.99$100.99$100.99$100.99$100.99205.00
July 17, 2026$100.99$100.99$100.99$100.99$100.99245.00
July 17, 2026$100.68$100.68$100.68$100.68$100.68124.00
July 17, 2026$100.68$100.68$100.68$100.68$100.68491.00
July 17, 2026$100.68$100.68$100.68$100.68$100.68116.00
July 17, 2026$100.80$100.80$100.80$100.80$100.80139.00
July 17, 2026$100.99$100.99$100.99$100.99$100.99139.00
July 17, 2026$100.68$100.68$100.68$100.68$100.68215.00
July 17, 2026$100.69$100.69$100.69$100.69$100.69129.00
July 17, 2026$100.69$100.69$100.69$100.69$100.69129.00
July 17, 2026$100.68$100.68$100.68$100.68$100.68295.00
July 17, 2026$100.71$100.71$100.71$100.71$100.7138.00
July 17, 2026$100.70$100.70$100.70$100.70$100.7038.00
July 17, 2026$100.68$100.68$100.68$100.68$100.68155.00
July 17, 2026$100.69$100.69$100.69$100.69$100.69193.00
July 17, 2026$100.68$100.68$100.68$100.68$100.6847.00
July 17, 2026$100.71$100.71$100.71$100.71$100.71247.00
July 17, 2026$100.79$100.79$100.79$100.79$100.79247.00
July 17, 2026$100.79$100.79$100.79$100.79$100.79266.00
July 17, 2026$100.79$100.79$100.79$100.79$100.79288.00
July 17, 2026$100.68$100.68$100.68$100.68$100.6897.00
July 17, 2026$100.68$100.68$100.68$100.68$100.68184.00
July 17, 2026$101.00$101.00$101.00$101.00$101.00182.00
July 17, 2026$101.45$101.45$101.45$101.45$101.45267.00
July 17, 2026$101.00$101.00$101.00$101.00$101.00278.00
July 17, 2026$100.13$100.13$100.13$100.13$100.13139.00
July 17, 2026$101.28$101.28$101.28$101.28$101.28154.00
July 17, 2026$100.29$100.29$100.29$100.29$100.29240.00
July 17, 2026$101.46$101.46$101.46$101.46$101.4646.00
July 17, 2026$100.33$100.33$100.33$100.33$100.33209.00
July 17, 2026$101.00$101.00$101.00$101.00$101.001.00
July 17, 2026$101.29$101.29$101.29$101.29$101.29243.00
July 17, 2026$100.48$100.48$100.48$100.48$100.48202.00
July 17, 2026$100.49$100.49$100.49$100.49$100.49174.00
July 17, 2026$100.31$100.31$100.31$100.31$100.31218.00
July 17, 2026$101.61$101.61$101.61$101.61$101.61240.00
July 17, 2026$101.61$101.61$101.61$101.61$101.61311.00
July 17, 2026$100.56$100.56$100.56$100.56$100.5666.00
July 17, 2026$101.00$101.00$101.00$101.00$101.0013.00
July 17, 2026$100.97$100.97$100.97$100.97$100.97215.00
July 17, 2026$101.63$101.63$101.63$101.63$101.63207.00
July 17, 2026$100.68$100.68$100.68$100.68$100.684.00
July 17, 2026$100.86$100.86$100.75$100.75$100.75126.00
July 17, 2026$100.51$100.51$100.51$100.51$100.51130.00
July 17, 2026$100.39$100.39$100.30$100.30$100.30298.00
July 17, 2026$101.25$101.25$100.32$100.32$100.3264.00
July 17, 2026$100.66$101.00$100.66$101.00$101.00928.00
July 17, 2026$100.50$100.50$100.50$100.50$100.50497.00
July 17, 2026$100.68$100.68$100.68$100.68$100.68236.00
July 17, 2026$100.40$100.40$100.40$100.40$100.40236.00
July 17, 2026$100.32$100.32$100.32$100.32$100.32236.00
July 17, 2026$100.30$100.30$100.30$100.30$100.30236.00
July 17, 2026$100.60$100.60$100.30$100.30$100.30423.00
July 17, 2026$100.59$100.59$100.59$100.59$100.59163.00
July 17, 2026$100.35$100.35$100.35$100.35$100.35156.00
July 17, 2026$100.60$100.60$100.60$100.60$100.60174.00
July 17, 2026$100.56$100.60$100.15$100.60$100.60702.00
July 17, 2026$100.60$100.60$100.07$100.07$100.07364.00
July 17, 2026$100.07$100.07$100.07$100.07$100.0790.00
July 17, 2026$100.68$100.68$100.68$100.68$100.6890.00
July 17, 2026$100.30$100.30$100.30$100.30$100.3090.00
July 17, 2026$100.38$100.38$100.35$100.35$100.35180.00
July 17, 2026$100.35$100.68$100.35$100.68$100.68180.00
July 17, 2026$100.68$100.68$100.60$100.60$100.60180.00
July 17, 2026$100.68$100.68$100.68$100.68$100.68360.00
July 17, 2026$100.68$100.79$100.68$100.79$100.79246.00
July 17, 2026$100.68$100.68$100.68$100.68$100.68350.00
July 17, 2026$100.80$100.80$100.13$100.13$100.13210.00
July 17, 2026$100.75$100.75$100.75$100.75$100.75105.00
July 17, 2026$100.80$100.80$100.80$100.80$100.80105.00
July 17, 2026$100.67$100.68$100.13$100.13$100.13803.00
July 17, 2026$100.67$100.67$100.50$100.50$100.50407.00
July 17, 2026$100.71$100.74$100.59$100.67$100.67483.94K
July 17, 2026$100.67$100.77$100.67$100.72$100.72257.66K
July 17, 2026$100.60$100.73$100.55$100.70$100.70183.36K
July 17, 2026$100.37$100.58$100.37$100.58$100.58164.50K
July 17, 2026$100.30$100.44$100.30$100.38$100.38163.70K
July 17, 2026$100.32$100.36$100.27$100.36$100.36118.80K
July 17, 2026$100.28$100.34$100.28$100.30$100.30100.71K
July 17, 2026$100.28$100.36$100.28$100.28$100.28106.43K
July 17, 2026$100.35$100.43$100.28$100.30$100.3078.44K
July 17, 2026$100.39$100.42$100.32$100.35$100.35143.43K
July 17, 2026$100.15$100.38$100.15$100.38$100.3873.89K
July 17, 2026$100.51$100.51$100.15$100.15$100.1566.33K
July 17, 2026$100.37$100.48$100.37$100.48$100.4859.02K
July 17, 2026$100.44$100.46$100.37$100.37$100.3744.68K
July 17, 2026$100.48$100.58$100.48$100.51$100.5178.50K
July 17, 2026$100.44$100.51$100.44$100.51$100.5143.14K
July 17, 2026$100.44$100.53$100.44$100.53$100.5354.30K
July 17, 2026$100.35$100.38$100.30$100.38$100.3843.16K
July 17, 2026$100.32$100.34$100.31$100.34$100.3448.80K
July 17, 2026$100.27$100.28$100.24$100.28$100.2840.51K
July 17, 2026$100.17$100.26$100.16$100.23$100.2335.55K
July 17, 2026$100.02$100.16$100.02$100.16$100.1627.69K
July 17, 2026$100.04$100.09$100.02$100.02$100.0241.64K
July 17, 2026$100.10$100.15$100.04$100.04$100.0438.79K
July 17, 2026$100.09$100.11$100.06$100.10$100.1041.71K
July 17, 2026$100.00$100.07$100.00$100.03$100.0339.73K
July 17, 2026$100.04$100.13$100.04$100.06$100.0635.69K
July 17, 2026$100.15$100.17$100.05$100.05$100.0554.11K
July 17, 2026$99.95$100.12$99.95$100.12$100.1252.24K
July 17, 2026$99.87$99.95$99.82$99.92$99.9256.26K
July 17, 2026$99.91$99.94$99.87$99.87$99.8729.97K
July 17, 2026$99.75$99.92$99.72$99.91$99.9135.33K
July 17, 2026$99.82$99.84$99.75$99.75$99.7531.92K
July 17, 2026$99.79$99.85$99.79$99.81$99.8140.47K
July 17, 2026$99.90$99.90$99.77$99.78$99.7826.49K
July 17, 2026$99.91$99.93$99.89$99.92$99.9221.76K
July 17, 2026$99.92$99.95$99.91$99.92$99.9230.97K
July 17, 2026$99.80$99.90$99.80$99.90$99.9026.34K
July 17, 2026$99.81$99.81$99.74$99.78$99.7867.68K
July 17, 2026$99.83$99.90$99.82$99.88$99.8846.37K
July 17, 2026$99.68$99.81$99.63$99.81$99.81120.68K
July 17, 2026$99.86$99.86$99.68$99.68$99.6838.80K
July 17, 2026$99.96$99.97$99.87$99.87$99.8718.69K
July 17, 2026$99.81$100.01$99.81$99.96$99.9629.56K
July 17, 2026$99.91$99.92$99.81$99.83$99.8351.33K
July 17, 2026$99.93$99.96$99.92$99.94$99.9422.51K
July 17, 2026$99.90$99.94$99.90$99.93$99.9318.41K
July 17, 2026$99.99$100.02$99.93$99.93$99.9325.34K
July 17, 2026$99.99$100.00$99.98$99.99$99.9926.92K
July 17, 2026$100.10$100.10$99.98$100.00$100.0068.29K
July 17, 2026$100.13$100.13$100.12$100.12$100.1221.22K
July 17, 2026$100.18$100.18$100.12$100.12$100.1214.00K
July 17, 2026$100.15$100.19$100.14$100.19$100.1923.35K
July 17, 2026$100.08$100.16$100.08$100.13$100.1316.69K
July 17, 2026$100.06$100.08$100.04$100.08$100.0825.10K
July 17, 2026$99.99$100.08$99.99$100.07$100.0725.15K
July 17, 2026$100.05$100.07$100.00$100.00$100.0028.52K
July 17, 2026$100.12$100.12$100.02$100.07$100.0734.85K
July 17, 2026$100.14$100.15$100.09$100.13$100.1347.81K
July 17, 2026$100.11$100.16$100.11$100.13$100.1332.65K
July 17, 2026$100.23$100.23$100.15$100.15$100.1522.90K
July 17, 2026$100.19$100.25$100.18$100.20$100.2039.69K
July 17, 2026$100.08$100.24$100.08$100.21$100.2157.51K
July 17, 2026$100.08$100.09$100.07$100.08$100.0816.40K
July 17, 2026$100.09$100.10$100.06$100.09$100.0922.48K
July 17, 2026$100.07$100.10$100.07$100.10$100.1016.60K
July 17, 2026$99.99$100.06$99.99$100.06$100.0613.34K
July 17, 2026$99.88$100.02$99.83$100.01$100.0138.68K
July 17, 2026$99.89$99.91$99.84$99.84$99.8423.02K
July 17, 2026$100.02$100.02$99.90$99.90$99.9054.25K
July 17, 2026$100.08$100.09$100.02$100.04$100.0426.36K
July 17, 2026$99.99$100.05$99.96$100.02$100.0215.06K
July 17, 2026$100.00$100.02$99.98$99.99$99.9938.15K
July 17, 2026$99.98$100.01$99.95$100.01$100.01107.45K
July 17, 2026$99.98$100.02$99.94$99.99$99.9953.45K
July 17, 2026$99.95$100.00$99.94$99.98$99.9838.92K
July 17, 2026$99.98$99.98$99.94$99.96$99.9639.12K
July 17, 2026$100.06$100.06$99.98$99.98$99.9859.73K
July 17, 2026$100.08$100.10$100.06$100.07$100.0720.74K
July 17, 2026$100.00$100.12$99.99$100.11$100.1127.55K
July 17, 2026$99.99$100.03$99.99$100.03$100.036.19K
July 17, 2026$99.94$100.01$99.91$100.00$100.0018.96K
July 17, 2026$99.92$99.94$99.90$99.94$99.9421.88K
July 17, 2026$99.89$99.97$99.89$99.92$99.9274.71K
July 17, 2026$99.82$99.87$99.82$99.87$99.878.20K
July 17, 2026$99.83$99.85$99.82$99.82$99.8213.02K
July 17, 2026$99.80$99.83$99.78$99.82$99.8213.81K
July 17, 2026$99.74$99.82$99.74$99.80$99.8017.67K
July 17, 2026$99.66$99.71$99.65$99.71$99.7131.20K
July 17, 2026$99.65$99.66$99.59$99.66$99.6620.95K
July 17, 2026$99.68$99.68$99.65$99.67$99.6710.01K
July 17, 2026$99.68$99.68$99.64$99.66$99.6618.51K
July 17, 2026$99.69$99.70$99.65$99.68$99.688.89K
July 17, 2026$99.72$99.74$99.70$99.70$99.7019.73K
July 17, 2026$99.81$99.81$99.73$99.73$99.7319.16K
July 17, 2026$99.84$99.87$99.82$99.82$99.8212.26K
July 17, 2026$99.83$99.85$99.80$99.84$99.8410.43K
July 17, 2026$99.80$99.82$99.79$99.82$99.8220.79K
July 17, 2026$99.81$99.87$99.81$99.83$99.8320.59K
July 17, 2026$99.89$99.89$99.81$99.84$99.8423.27K
July 17, 2026$99.79$99.93$99.79$99.92$99.9218.65K
July 17, 2026$99.76$99.84$99.74$99.74$99.7433.26K
July 17, 2026$99.78$99.80$99.75$99.75$99.7512.31K
July 17, 2026$99.77$99.80$99.76$99.77$99.7718.75K
July 17, 2026$99.70$99.74$99.70$99.74$99.746.79K
July 17, 2026$99.70$99.74$99.70$99.71$99.7117.23K
July 17, 2026$99.69$99.72$99.69$99.70$99.7011.99K
July 17, 2026$99.70$99.75$99.70$99.71$99.717.13K
July 17, 2026$99.73$99.75$99.71$99.72$99.7214.62K
July 17, 2026$99.80$99.80$99.72$99.73$99.7322.41K
July 17, 2026$99.83$99.83$99.78$99.79$99.7911.62K
July 17, 2026$99.78$99.82$99.78$99.82$99.8217.08K
July 17, 2026$99.74$99.81$99.73$99.77$99.7739.19K
July 17, 2026$99.66$99.76$99.66$99.70$99.7026.34K
July 17, 2026$99.60$99.66$99.59$99.66$99.6622.25K
July 17, 2026$99.61$99.63$99.59$99.60$99.6014.58K
July 17, 2026$99.61$99.63$99.58$99.62$99.6214.55K
July 17, 2026$99.56$99.62$99.56$99.60$99.6011.83K
July 17, 2026$99.50$99.59$99.50$99.56$99.5639.09K
July 17, 2026$99.55$99.55$99.51$99.52$99.5219.17K
July 17, 2026$99.57$99.57$99.51$99.55$99.5514.94K
July 17, 2026$99.51$99.55$99.51$99.53$99.5314.69K
July 17, 2026$99.56$99.57$99.51$99.53$99.5314.25K
July 17, 2026$99.57$99.59$99.55$99.56$99.5613.26K
July 17, 2026$99.60$99.63$99.60$99.61$99.6118.12K
July 17, 2026$99.56$99.62$99.55$99.60$99.6015.81K
July 17, 2026$99.53$99.56$99.51$99.55$99.559.94K
July 17, 2026$99.56$99.59$99.50$99.52$99.5216.15K
July 17, 2026$99.57$99.58$99.50$99.56$99.5633.15K
July 17, 2026$99.55$99.57$99.54$99.55$99.558.64K
July 17, 2026$99.58$99.59$99.53$99.53$99.539.10K
July 17, 2026$99.53$99.57$99.52$99.57$99.5719.25K
July 17, 2026$99.61$99.61$99.57$99.57$99.5715.27K
July 17, 2026$99.51$99.61$99.51$99.61$99.6113.94K
July 17, 2026$99.55$99.58$99.50$99.52$99.5216.20K
July 17, 2026$99.62$99.63$99.60$99.62$99.6210.43K
July 17, 2026$99.63$99.63$99.60$99.60$99.6014.96K
July 17, 2026$99.60$99.65$99.60$99.63$99.639.74K
July 17, 2026$99.66$99.71$99.64$99.64$99.6436.74K
July 17, 2026$99.77$99.77$99.68$99.68$99.6824.40K
July 17, 2026$99.84$99.85$99.78$99.79$99.7913.31K
July 17, 2026$99.84$99.86$99.82$99.83$99.8315.45K
July 17, 2026$99.81$99.83$99.79$99.83$99.8314.71K
July 17, 2026$99.86$99.86$99.77$99.81$99.8147.92K
July 17, 2026$99.86$99.88$99.85$99.86$99.8620.35K
July 17, 2026$99.77$99.86$99.73$99.86$99.8623.78K
July 17, 2026$99.79$99.88$99.79$99.80$99.8029.39K
July 17, 2026$99.83$99.84$99.81$99.81$99.8111.22K
July 17, 2026$99.93$99.94$99.84$99.84$99.8420.71K
July 17, 2026$99.95$99.99$99.94$99.95$99.9524.94K
July 17, 2026$99.97$99.99$99.95$99.98$99.9811.19K
July 17, 2026$99.96$99.98$99.95$99.95$99.9515.96K
July 17, 2026$99.99$100.01$99.92$99.95$99.9521.58K
July 17, 2026$100.17$100.17$100.02$100.02$100.0223.03K
July 17, 2026$100.17$100.22$100.17$100.18$100.1821.13K
July 17, 2026$100.13$100.16$100.10$100.15$100.1510.82K
July 17, 2026$100.06$100.14$100.05$100.12$100.1226.30K
July 17, 2026$100.08$100.10$100.07$100.07$100.0711.35K
July 17, 2026$100.10$100.11$100.08$100.09$100.0918.74K
July 17, 2026$100.15$100.15$100.08$100.11$100.1117.36K
July 17, 2026$100.13$100.16$100.11$100.14$100.1420.05K
July 17, 2026$100.12$100.12$100.09$100.12$100.1221.27K
July 17, 2026$100.21$100.21$100.13$100.13$100.1314.86K
July 17, 2026$100.16$100.21$100.13$100.21$100.2120.49K
July 17, 2026$100.18$100.18$100.14$100.15$100.1535.30K
July 17, 2026$100.15$100.18$100.15$100.17$100.1714.93K
July 17, 2026$100.16$100.17$100.14$100.16$100.1612.03K
July 17, 2026$100.12$100.17$100.06$100.15$100.1526.20K
July 17, 2026$100.00$100.14$100.00$100.10$100.1021.60K
July 17, 2026$100.06$100.06$100.00$100.01$100.0113.97K
July 17, 2026$99.94$100.06$99.94$100.06$100.0620.08K
July 17, 2026$99.94$99.94$99.91$99.93$99.9327.29K
July 17, 2026$100.06$100.07$99.91$99.93$99.9342.33K
July 17, 2026$100.08$100.08$100.05$100.07$100.0715.61K
July 17, 2026$100.12$100.13$100.08$100.08$100.0814.17K
July 17, 2026$100.08$100.15$100.08$100.13$100.1313.66K
July 17, 2026$100.16$100.16$100.08$100.08$100.0833.90K
July 17, 2026$100.11$100.16$100.11$100.14$100.1417.21K
July 17, 2026$100.18$100.21$100.13$100.13$100.1312.41K
July 17, 2026$100.19$100.20$100.16$100.19$100.1916.04K
July 17, 2026$100.17$100.20$100.16$100.20$100.209.11K
July 17, 2026$100.14$100.22$100.14$100.19$100.1923.86K
July 17, 2026$100.15$100.15$100.13$100.13$100.1312.86K
July 17, 2026$100.08$100.15$100.08$100.15$100.1512.51K
July 17, 2026$100.07$100.07$100.05$100.07$100.0715.79K
July 17, 2026$100.12$100.13$100.06$100.07$100.0718.15K
July 17, 2026$100.11$100.13$100.11$100.11$100.1118.25K
July 17, 2026$100.13$100.16$100.10$100.11$100.1113.99K
July 17, 2026$100.20$100.20$100.14$100.14$100.1423.18K
July 17, 2026$100.22$100.24$100.17$100.17$100.1713.11K
July 17, 2026$100.27$100.29$100.21$100.23$100.2316.87K
July 17, 2026$100.20$100.28$100.18$100.28$100.2825.01K
July 17, 2026$100.17$100.20$100.12$100.18$100.1815.57K
July 17, 2026$100.23$100.23$100.17$100.17$100.1718.00K
July 17, 2026$100.27$100.30$100.24$100.25$100.2532.56K
July 17, 2026$100.24$100.28$100.22$100.27$100.2726.74K
July 17, 2026$100.25$100.26$100.17$100.22$100.2226.16K
July 17, 2026$100.16$100.26$100.13$100.25$100.2539.54K
July 17, 2026$100.15$100.19$100.14$100.15$100.159.78K
July 17, 2026$100.09$100.20$100.09$100.16$100.1622.88K
July 17, 2026$100.06$100.10$100.05$100.10$100.1012.94K
July 17, 2026$100.13$100.13$100.07$100.07$100.0713.41K
July 17, 2026$100.11$100.15$100.10$100.15$100.1511.34K
July 17, 2026$100.08$100.11$100.08$100.11$100.1112.44K
July 17, 2026$100.10$100.16$100.08$100.10$100.1020.78K
July 17, 2026$100.22$100.24$100.10$100.10$100.1025.91K
July 17, 2026$100.24$100.27$100.22$100.22$100.2226.95K
July 17, 2026$100.17$100.33$100.17$100.33$100.3323.74K
July 17, 2026$100.13$100.17$100.13$100.16$100.167.65K
July 17, 2026$100.03$100.17$100.03$100.17$100.1716.15K
July 17, 2026$100.03$100.10$100.03$100.09$100.0915.62K
July 17, 2026$100.05$100.10$100.05$100.06$100.0622.00K
July 17, 2026$100.16$100.21$100.12$100.12$100.1220.77K
July 17, 2026$100.04$100.19$100.04$100.15$100.1546.16K
July 17, 2026$100.05$100.14$100.05$100.06$100.0617.97K
July 17, 2026$99.95$100.08$99.95$100.05$100.0511.21K
July 17, 2026$99.96$99.98$99.92$99.96$99.9612.99K
July 17, 2026$100.01$100.07$99.97$99.99$99.9921.85K
July 17, 2026$100.07$100.09$99.95$100.01$100.0156.22K
July 17, 2026$100.14$100.14$100.05$100.09$100.0948.13K
July 17, 2026$100.30$100.33$100.09$100.13$100.1356.49K
July 17, 2026$100.32$100.34$100.31$100.33$100.3316.35K
July 17, 2026$100.34$100.34$100.27$100.33$100.3316.73K
July 17, 2026$100.26$100.36$100.24$100.36$100.3614.09K
July 17, 2026$100.30$100.31$100.23$100.27$100.2728.47K
July 17, 2026$100.22$100.32$100.22$100.31$100.3115.43K
July 17, 2026$100.34$100.34$100.22$100.22$100.2210.22K