Abbott Laboratories (ABT)

Historical Prices For Abbott Laboratories (ABT)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	123.84	124.33	122.61	123.62	7,045,246	123.62
10/30/2025	125.14	126.43	124.33	124.67	4,876,168	124.67
10/29/2025	126.18	126.55	124.12	124.43	5,182,230	124.43
10/28/2025	126.97	128.45	126.19	126.61	4,763,016	126.61
10/27/2025	126.06	127.66	125.15	127.18	6,254,088	127.18
10/24/2025	126.97	128.11	125.00	126.85	5,071,118	126.85
10/23/2025	128.24	128.77	126.06	126.34	6,700,516	126.34
10/22/2025	127.62	128.94	127.11	127.95	6,186,687	127.95
10/21/2025	129.00	129.30	127.51	127.54	4,934,028	127.54
10/20/2025	128.44	129.81	128.13	129.51	5,810,231	129.51
10/17/2025	127.86	129.26	127.21	128.54	6,806,870	128.54
10/16/2025	129.53	131.16	126.87	127.63	9,768,000	127.63
10/15/2025	128.01	131.47	125.74	129.45	14,907,550	129.45
10/14/2025	131.46	133.34	131.23	133.27	8,140,575	132.68
10/13/2025	132.00	132.76	130.87	131.38	4,008,216	130.80
10/10/2025	134.19	134.50	132.04	132.57	5,654,459	131.98
10/09/2025	134.58	135.13	133.00	133.31	3,237,667	132.72
10/08/2025	132.81	134.72	132.17	134.27	6,654,836	133.68
10/07/2025	134.09	134.09	131.93	133.02	4,816,115	132.43
10/06/2025	134.32	135.24	133.45	133.74	6,745,601	133.15
10/03/2025	133.25	135.37	132.79	134.59	5,362,218	133.99
10/02/2025	132.42	133.39	130.51	132.99	5,916,725	132.40
10/01/2025	134.80	135.45	129.08	133.47	10,614,113	132.88
9/30/2025	132.86	134.50	132.18	133.94	7,538,450	133.35
9/29/2025	133.00	133.50	131.71	133.11	4,351,899	132.52
9/26/2025	133.98	134.20	133.10	133.55	4,202,459	132.96
9/25/2025	134.43	134.43	131.18	133.31	4,963,374	132.72
9/24/2025	135.31	136.83	133.79	133.89	3,929,400	133.30
9/23/2025	136.28	136.88	135.04	135.89	5,136,721	135.29
9/22/2025	135.33	137.49	134.95	136.62	4,837,065	136.01
9/19/2025	134.70	136.73	133.72	136.04	11,547,460	135.44
9/18/2025	134.09	134.78	132.09	134.57	5,891,779	133.97
9/17/2025	132.71	134.22	132.71	134.17	5,113,326	133.58
9/16/2025	131.76	133.66	131.20	132.76	5,401,580	132.17
9/15/2025	133.88	134.34	130.96	131.33	4,057,861	130.75
9/12/2025	131.82	134.96	131.40	133.73	5,700,372	133.14
9/11/2025	129.69	132.68	129.40	132.65	5,578,383	132.06
9/10/2025	131.85	131.85	127.44	129.36	7,396,991	128.79
9/09/2025	132.30	133.17	131.65	131.95	4,641,010	131.37
9/08/2025	132.26	133.09	131.61	132.20	5,071,718	131.62
9/05/2025	132.51	134.32	132.44	132.94	3,286,918	132.35
9/04/2025	132.18	133.84	131.70	132.81	5,073,769	132.22
9/03/2025	131.15	132.19	130.21	132.18	4,806,509	131.59
9/02/2025	132.68	133.40	130.84	131.46	5,778,933	130.88
8/29/2025	132.01	132.84	131.17	132.66	4,430,672	132.07
8/28/2025	130.92	131.63	130.14	131.37	4,674,855	130.79
8/27/2025	131.47	131.75	130.56	131.46	4,758,759	130.88
8/26/2025	131.86	132.35	131.38	131.59	6,077,471	131.01
8/25/2025	132.72	132.96	131.49	131.87	4,705,847	131.29
8/22/2025	132.77	133.62	131.34	132.59	4,130,384	132.00
8/21/2025	132.12	133.20	131.75	132.00	3,980,036	131.42
8/20/2025	132.05	133.81	131.72	132.44	3,639,855	131.85
8/19/2025	129.92	131.72	128.68	131.25	4,845,208	130.67
8/18/2025	131.63	132.30	130.16	130.27	3,831,435	129.69
8/15/2025	129.92	132.35	129.66	131.75	6,784,779	131.17
8/14/2025	129.10	130.14	128.53	129.28	9,688,370	128.71
8/13/2025	131.12	131.65	128.33	129.40	6,723,753	128.83
8/12/2025	131.74	131.89	129.62	131.02	5,657,519	130.44
8/11/2025	134.08	134.35	130.55	131.36	7,125,755	130.78
8/08/2025	131.80	134.71	131.75	134.28	4,985,629	133.69
8/07/2025	131.16	132.50	130.73	132.06	4,690,698	131.47
8/06/2025	130.08	131.72	129.81	130.93	5,169,896	130.35
8/05/2025	129.91	131.48	129.25	130.69	5,355,496	130.11
8/04/2025	127.45	130.13	127.45	129.93	5,671,448	129.35
8/01/2025	125.47	127.77	125.47	127.29	5,453,264	126.73