ABT - ABBOTT LABORATORIES
92.72
-3.280 -3.538%
Share volume: 17,119,039
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$96.00
-3.28
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $95.60 | $95.60 | $95.91 | $95.91 | $92.66 | $92.66 | $92.72 | $92.72 | 17,119,039 | $17,119,039.00 |
| 04-20-2026 | $96.50 | $96.50 | $97.32 | $97.32 | $95.49 | $95.49 | $96.00 | $96.00 | 9,412,737 | $9,412,737.00 |
| 04-17-2026 | $95.62 | $95.62 | $97.14 | $97.14 | $94.87 | $94.87 | $96.81 | $96.81 | 17,559,852 | $17,559,852.00 |
| 04-16-2026 | $97.13 | $97.13 | $99.00 | $99.00 | $93.92 | $93.92 | $95.47 | $95.47 | 27,791,160 | $27,791,160.00 |
| 04-15-2026 | $100.77 | $100.77 | $102.48 | $102.48 | $100.63 | $100.63 | $101.56 | $101.56 | 12,657,227 | $12,657,227.00 |
| 04-14-2026 | $100.40 | $99.77 | $102.18 | $101.54 | $100.40 | $99.77 | $101.05 | $100.42 | 11,690,230 | $11,690,230.00 |
| 04-13-2026 | $100.13 | $99.50 | $100.90 | $100.27 | $99.05 | $98.43 | $100.69 | $100.06 | 11,199,548 | $11,199,548.00 |
| 04-10-2026 | $102.71 | $102.71 | $102.77 | $102.77 | $99.34 | $99.34 | $100.30 | $100.30 | 11,944,755 | $11,944,755.00 |
| 04-09-2026 | $103.00 | $103.00 | $103.32 | $103.32 | $101.92 | $101.92 | $102.72 | $102.72 | 6,198,999 | $6,198,999.00 |
| 04-08-2026 | $103.13 | $103.13 | $103.84 | $103.84 | $101.31 | $101.31 | $103.56 | $103.56 | 9,379,259 | $9,379,259.00 |