ABT - ABBOTT LABORATORIES
113.1
-0.510 -0.451%
Share volume: 4,603,868
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$113.61
-0.51
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $113.66 | $113.66 | $113.95 | $113.95 | $112.03 | $112.03 | $113.10 | $113.10 | 4,603,868 | $4,603,868.00 |
| 03-03-2026 | $113.00 | $113.00 | $114.43 | $114.43 | $112.63 | $112.63 | $113.61 | $113.61 | 6,708,027 | $6,708,027.00 |
| 03-02-2026 | $115.56 | $115.56 | $115.85 | $115.85 | $113.63 | $113.63 | $114.12 | $114.12 | 7,700,150 | $7,700,150.00 |
| 02-27-2026 | $115.71 | $115.71 | $116.82 | $116.82 | $115.49 | $115.49 | $116.35 | $116.35 | 13,233,336 | $13,233,336.00 |
| 02-26-2026 | $115.32 | $115.32 | $116.57 | $116.57 | $114.51 | $114.51 | $116.26 | $116.26 | 7,855,768 | $7,855,768.00 |
| 02-25-2026 | $114.91 | $114.91 | $116.02 | $116.02 | $114.35 | $114.35 | $114.76 | $114.76 | 6,530,006 | $6,530,006.00 |
| 02-24-2026 | $115.06 | $115.06 | $115.37 | $115.37 | $113.82 | $113.82 | $114.58 | $114.58 | 9,017,385 | $9,017,385.00 |
| 02-23-2026 | $112.29 | $112.29 | $115.31 | $115.31 | $112.05 | $112.05 | $115.29 | $115.29 | 9,144,741 | $9,144,741.00 |
| 02-20-2026 | $112.19 | $112.19 | $112.64 | $112.64 | $111.18 | $111.18 | $112.21 | $112.21 | 7,099,026 | $7,099,026.00 |
| 02-19-2026 | $113.01 | $113.01 | $113.40 | $113.40 | $111.98 | $111.98 | $112.19 | $112.19 | 6,988,397 | $6,988,397.00 |