ABT
Abbott Laborator (ABT)
NYSE
$110.15+$0.86 (+0.79%)
Price as of Nov 12, 2026 9:15 AM EST
  • $189.3B
    Market Cap
  • -13.05%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +10.40%
    Low Price$100.51
    High Price$115.51
  • 3 Months
    +0.22%
    Low Price$96.10
    High Price$115.96
  • 1 Year
    -13.05%
    Low Price$81.47
    High Price$127.42
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
109.88
110.33
108.95
109.29
-1.06%
8,970,876
11/10/2026
109.82
110.84
108.72
110.46
-0.05%
7,377,934
11/09/2026
110.88
111.01
108.93
110.51
+0.53%
7,838,050
11/06/2026
111.08
111.81
109.81
109.93
-3.23%
8,345,417
11/05/2026
117.00
117.07
112.66
113.60
-1.65%
10,285,216
11/04/2026
112.65
116.22
112.12
115.51
+5.59%
12,712,166
11/03/2026
109.36
110.62
108.94
109.40
-0.69%
7,303,165
11/02/2026
106.89
110.48
106.40
110.16
+3.73%
8,846,274
10/30/2026
106.15
106.85
104.60
106.20
+1.56%
8,440,807
10/29/2026
103.79
104.65
103.00
104.57
+1.88%
7,285,423
10/28/2026
101.82
103.93
101.54
102.64
-0.45%
5,479,930
10/27/2026
102.81
104.28
101.91
103.10
-1.70%
6,491,199
10/26/2026
103.01
105.24
102.90
104.88
+1.14%
7,860,211
10/23/2026
102.28
104.00
101.56
103.70
+1.16%
10,296,890
10/22/2026
101.50
102.90
99.91
102.51
+1.99%
10,661,558
10/21/2026
101.31
106.35
97.67
100.51
-1.89%
22,909,736
10/21/2026
$1.42 Earnings
10/20/2026
105.53
105.62
100.75
102.45
-1.55%
13,854,371
10/19/2026
104.15
104.87
103.54
104.06
-0.79%
8,045,000
10/16/2026
105.65
105.88
104.20
104.89
+0.20%
8,249,835
10/15/2026
105.00
105.46
104.09
104.68
+2.29%
12,747,613
10/15/2026
$0.63 Dividend
10/14/2026
103.42
103.42
101.07
102.34
+0.35%
7,286,702
10/13/2026
101.96
102.80
100.02
101.98
+0.78%
9,864,566
10/12/2026
99.39
101.44
99.17
101.20
+2.23%
7,147,040
10/09/2026
97.81
99.74
97.60
98.99
+1.13%
6,962,014
10/08/2026
97.96
98.59
96.61
97.89
-0.24%
13,909,637
10/07/2026
98.28
98.76
97.02
98.13
+0.58%
9,392,439
10/06/2026
99.94
100.33
97.34
97.56
-1.94%
10,577,179
10/05/2026
97.24
100.08
96.79
99.49
+2.67%
11,988,863
10/02/2026
96.65
96.99
94.48
96.90
+0.84%
8,709,965
10/01/2026
98.49
98.84
95.95
96.10
-2.17%
8,862,347
09/30/2026
99.95
100.01
98.12
98.23
-2.10%
7,571,096
09/29/2026
99.65
100.45
98.87
100.33
-0.03%
8,049,114
09/28/2026
100.46
101.14
99.64
100.36
-0.31%
6,802,512
09/25/2026
100.19
101.20
99.48
100.67
+0.22%
7,785,109
09/24/2026
103.14
103.58
100.40
100.45
-2.34%
6,216,816
09/23/2026
103.58
103.67
102.03
102.86
-0.19%
12,184,000
09/22/2026
103.37
103.90
102.27
103.06
+0.69%
8,383,946
09/21/2026
101.64
102.57
101.22
102.35
+0.36%
5,018,288
09/18/2026
101.21
102.56
100.88
101.98
+0.37%
27,074,451
09/17/2026
101.53
102.36
99.72
101.60
-0.13%
8,426,080
09/16/2026
101.27
102.67
100.88
101.73
+0.32%
5,229,744
09/15/2026
102.35
102.43
100.85
101.41
-1.03%
7,419,477
09/14/2026
102.93
103.80
101.94
102.46
+1.12%
7,812,664
09/11/2026
103.51
103.54
100.87
101.33
-1.36%
8,398,299
09/10/2026
104.54
104.55
102.55
102.73
-1.78%
7,845,268
09/09/2026
105.04
106.21
104.14
104.59
-0.27%
6,470,896
09/08/2026
107.70
107.73
104.60
104.87
-2.59%
11,396,713
09/04/2026
107.44
109.34
106.70
107.67
-0.42%
7,029,448
09/03/2026
110.23
111.31
107.38
108.12
-1.52%
5,297,911
09/02/2026
108.65
111.51
108.33
109.79
+1.41%
8,458,887
09/01/2026
111.56
113.21
108.02
108.26
-1.30%
7,229,418
08/31/2026
110.86
110.96
108.87
109.68
-1.88%
10,698,866
08/28/2026
110.92
112.06
110.43
111.78
+0.79%
7,545,458
08/27/2026
112.06
112.76
110.61
110.91
-2.20%
8,354,972
08/26/2026
114.69
116.00
113.31
113.40
-1.75%
6,959,228
08/25/2026
115.12
115.90
114.33
115.42
-0.46%
7,503,762
08/24/2026
115.57
116.62
115.11
115.96
+0.03%
5,916,981
08/21/2026
113.32
115.95
112.76
115.93
+2.19%
10,931,303
08/20/2026
113.30
114.52
113.29
113.44
-0.25%
5,785,029
08/19/2026
112.54
114.96
112.22
113.73
+1.55%
7,404,207
08/18/2026
111.76
112.93
111.06
111.99
+2.09%
9,781,444
08/17/2026
109.37
110.73
108.68
109.69
-0.79%
11,462,043
08/14/2026
110.81
111.28
110.11
110.57
-0.02%
5,575,671
08/13/2026
111.78
111.78
109.78
110.59
+0.32%
5,523,721
08/12/2026
107.39
110.60
106.84
110.23
+1.08%
6,613,697
08/11/2026
107.96
109.51
107.26
109.05
+1.01%
6,744,798
08/10/2026
106.75
108.42
106.70
107.96
+0.75%
5,603,952
08/07/2026
106.38
107.31
105.36
107.15
-0.14%
6,606,638
08/06/2026
106.53
107.33
104.91
107.30
+2.13%
9,802,036
08/05/2026
106.06
106.11
103.56
105.06
+0.24%
9,310,340
08/04/2026
105.12
105.54
104.28
104.81
-1.55%
8,157,063
08/03/2026
107.19
108.66
105.78
106.46
+1.34%
7,409,618
07/31/2026
103.82
105.74
102.26
105.05
+0.09%
9,610,067
07/30/2026
105.36
106.16
103.84
104.96
-2.21%
8,155,501
07/29/2026
106.32
109.37
106.32
107.34
+0.68%
12,159,798
07/28/2026
105.44
108.59
105.32
106.61
+2.66%
12,649,216
07/27/2026
103.45
105.21
102.74
103.85
+1.39%
11,619,667
07/24/2026
100.88
103.54
100.88
102.43
+2.29%
10,367,080
07/23/2026
100.61
101.28
99.46
100.13
+0.18%
9,960,487
07/22/2026
99.84
100.42
99.23
99.95
+0.90%
10,257,525
07/21/2026
99.90
101.21
98.73
99.06
-1.96%
11,656,452
07/20/2026
100.08
101.83
99.42
101.04
+0.97%
14,390,641
07/17/2026
100.38
101.51
98.86
100.06
+1.87%
19,913,712
07/16/2026
94.71
101.25
94.41
98.23
+10.71%
32,759,274
07/16/2026
$1.31 Earnings
07/15/2026
87.45
89.33
87.10
88.72
+1.06%
16,415,339
07/15/2026
$0.63 Dividend
07/14/2026
89.31
89.31
87.45
87.79
-3.42%
12,473,875
07/13/2026
92.71
92.86
90.43
90.90
-1.94%
11,756,230
07/10/2026
93.72
93.72
92.24
92.69
-0.50%
6,913,070
07/09/2026
93.52
93.73
92.67
93.16
-0.82%
8,357,750
07/08/2026
93.86
94.92
93.06
93.93
-0.69%
10,102,296
07/07/2026
95.99
96.85
94.48
94.58
+0.22%
10,262,178
07/06/2026
93.75
94.66
91.77
94.37
+0.24%
15,257,037
07/02/2026
92.18
94.48
90.70
94.14
+3.49%
10,683,242
07/01/2026
91.04
92.76
90.56
90.97
+1.59%
13,935,851
06/30/2026
92.06
92.06
89.42
89.55
-2.12%
10,021,148
06/29/2026
93.30
93.73
91.45
91.49
-1.50%
10,422,575