ABT
Abbott Laborator (ABT)
NYSE
$116.52-$0.12 (-0.10%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $201.8B
    Market Cap
  • -10.00%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +17.03%
    Low Price$103.06
    High Price$116.64
  • 3 Months
    +33.84%
    Low Price$84.99
    High Price$116.64
  • 1 Year
    -10.00%
    Low Price$81.98
    High Price$133.53
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
114.02
116.66
113.45
116.64
+2.19%
10,931,303
08/20/2026
114.00
115.23
113.99
114.14
-0.25%
5,785,029
08/19/2026
113.23
115.67
112.91
114.43
+1.55%
7,404,207
08/18/2026
112.45
113.63
111.75
112.68
+2.09%
9,781,444
08/17/2026
110.04
111.41
109.35
110.37
-0.79%
11,462,043
08/14/2026
111.49
111.97
110.79
111.25
-0.02%
5,575,671
08/13/2026
112.47
112.47
110.46
111.27
+0.32%
5,523,721
08/12/2026
108.05
111.28
107.50
110.91
+1.08%
6,613,697
08/11/2026
108.62
110.19
107.92
109.72
+1.01%
6,744,798
08/10/2026
107.41
109.09
107.36
108.62
+0.75%
5,603,952
08/07/2026
107.03
107.97
106.01
107.81
-0.14%
6,606,638
08/06/2026
107.19
107.99
105.56
107.96
+2.13%
9,802,036
08/05/2026
106.71
106.76
104.20
105.71
+0.24%
9,310,340
08/04/2026
105.77
106.19
104.92
105.46
-1.55%
8,157,063
08/03/2026
107.85
109.33
106.43
107.12
+1.34%
7,409,618
07/31/2026
104.46
106.39
102.89
105.70
+0.09%
9,610,067
07/30/2026
106.01
106.81
104.48
105.61
-2.21%
8,155,501
07/29/2026
106.97
110.04
106.97
108.00
+0.68%
12,159,798
07/28/2026
106.09
109.26
105.97
107.27
+2.66%
12,649,216
07/27/2026
104.09
105.86
103.38
104.49
+1.39%
11,619,667
07/24/2026
101.50
104.18
101.50
103.06
+2.29%
10,367,080
07/23/2026
101.23
101.90
100.07
100.75
+0.18%
9,960,487
07/22/2026
100.45
101.04
99.84
100.57
+0.90%
10,257,525
07/21/2026
100.52
101.83
99.34
99.67
-1.96%
11,656,452
07/20/2026
100.70
102.46
100.03
101.66
+0.97%
14,390,641
07/17/2026
101.00
102.13
99.47
100.68
+1.87%
19,913,712
07/16/2026
95.29
101.87
94.99
98.83
+10.71%
32,759,274
07/16/2026
$1.31 Earnings
07/15/2026
87.99
89.88
87.64
89.27
+1.06%
16,415,339
07/15/2026
$0.63 Dividend
07/14/2026
89.86
89.86
87.99
88.33
-3.42%
12,473,875
07/13/2026
93.28
93.43
90.99
91.46
-1.94%
11,756,230
07/10/2026
94.30
94.30
92.80
93.26
-0.50%
6,913,070
07/09/2026
94.10
94.31
93.24
93.73
-0.82%
8,357,750
07/08/2026
94.44
95.51
93.63
94.51
-0.69%
10,102,296
07/07/2026
96.58
97.44
95.06
95.16
+0.22%
10,262,178
07/06/2026
94.33
95.24
92.33
94.95
+0.24%
15,257,037
07/02/2026
92.75
95.06
91.26
94.72
+3.49%
10,683,242
07/01/2026
91.60
93.33
91.12
91.53
+1.59%
13,935,851
06/30/2026
92.63
92.63
89.97
90.10
-2.12%
10,021,148
06/29/2026
93.87
94.31
92.01
92.05
-1.50%
10,422,575
06/26/2026
93.20
94.54
92.55
93.45
+0.94%
16,465,094
06/25/2026
89.96
93.89
89.64
92.58
+3.04%
16,708,693
06/24/2026
90.54
92.26
89.66
89.85
-0.04%
13,201,602
06/23/2026
88.32
90.29
88.10
89.89
+3.07%
12,922,815
06/22/2026
87.52
87.96
86.59
87.21
-0.66%
11,458,237
06/18/2026
88.01
88.81
87.14
87.78
-0.10%
41,964,842
06/17/2026
89.72
90.93
87.25
87.87
-2.34%
13,053,198
06/16/2026
88.72
90.05
88.20
89.98
+2.20%
12,740,745
06/15/2026
87.63
88.53
87.11
88.04
+0.56%
10,949,834
06/12/2026
88.99
89.65
86.45
87.56
-1.64%
13,786,296
06/11/2026
88.63
89.73
88.13
89.02
+0.54%
15,088,909
06/10/2026
90.67
90.67
88.06
88.54
-2.28%
11,899,967
06/09/2026
90.08
91.37
89.49
90.60
+0.83%
14,109,082
06/08/2026
89.90
90.69
89.59
89.86
-0.63%
13,308,540
06/05/2026
91.10
92.07
90.31
90.43
+0.32%
11,925,522
06/04/2026
88.69
90.83
88.57
90.14
+4.36%
14,152,818
06/03/2026
86.58
87.49
86.11
86.37
+0.02%
10,443,833
06/02/2026
86.63
87.23
85.28
86.35
-0.92%
10,301,202
06/01/2026
85.17
87.31
84.99
87.16
+2.55%
10,563,859
05/29/2026
86.04
86.12
84.68
84.99
-0.81%
21,146,668
05/28/2026
85.03
85.78
84.54
85.69
+0.72%
10,153,574
05/27/2026
86.04
86.23
84.36
85.07
-1.14%
10,814,314
05/26/2026
86.22
86.34
85.20
86.06
-0.85%
10,253,935
05/22/2026
87.30
88.21
86.43
86.79
-0.41%
9,519,071
05/21/2026
87.97
87.97
86.22
87.15
-0.69%
8,523,776
05/20/2026
87.58
88.16
86.48
87.75
-0.50%
7,839,916
05/19/2026
87.73
88.71
86.79
88.19
+1.04%
11,693,547
05/18/2026
84.26
87.30
83.80
87.29
+4.07%
12,347,156
05/15/2026
85.28
85.86
83.53
83.87
-0.51%
13,208,538
05/14/2026
83.58
84.66
83.45
84.30
+1.28%
11,018,437
05/13/2026
82.81
83.67
82.10
83.24
-0.62%
11,826,739
05/12/2026
82.83
84.50
82.50
83.75
+2.17%
16,392,507
05/11/2026
83.84
83.84
81.39
81.98
-2.09%
16,460,490
05/08/2026
86.54
86.69
83.48
83.72
-3.09%
10,913,482
05/07/2026
85.71
87.67
85.64
86.39
+0.82%
13,272,930
05/06/2026
86.93
87.07
85.54
85.69
-1.00%
12,456,256
05/05/2026
86.69
87.20
85.55
86.55
-0.42%
17,193,416
05/04/2026
88.55
89.08
86.68
86.92
-2.15%
14,721,929
05/01/2026
90.36
90.36
88.50
88.83
-1.46%
12,860,934
04/30/2026
90.83
90.83
89.65
90.15
-0.59%
19,655,413
04/29/2026
92.99
93.06
90.68
90.68
-2.70%
9,010,465
04/28/2026
93.18
94.12
92.61
93.20
+1.14%
11,550,653
04/27/2026
90.97
92.60
90.24
92.14
+1.83%
15,203,754
04/24/2026
91.50
92.00
90.41
90.48
-1.46%
12,801,988
04/23/2026
90.96
91.84
90.08
91.83
+0.85%
13,008,006
04/22/2026
91.96
93.37
90.94
91.05
-1.10%
11,984,015
04/21/2026
94.92
95.23
92.00
92.06
-3.42%
17,160,629
04/20/2026
95.82
96.63
94.81
95.32
-0.84%
9,411,395
04/17/2026
94.94
96.45
94.20
96.12
+1.40%
17,559,852
04/16/2026
96.44
98.30
93.25
94.79
-6.00%
27,791,160
04/16/2026
$1.15 Earnings
04/15/2026
100.06
101.75
99.92
100.84
+1.14%
12,657,227
04/15/2026
$0.63 Dividend
04/14/2026
99.07
100.82
99.07
99.71
+0.36%
11,690,230
04/13/2026
98.80
99.56
97.74
99.35
+0.39%
11,173,064
04/10/2026
101.35
101.41
98.02
98.97
-2.36%
11,944,756
04/09/2026
101.63
101.95
100.57
101.36
-0.81%
6,198,377
04/08/2026
101.76
102.46
99.97
102.19
+1.70%
9,379,259
04/07/2026
100.48
101.50
100.10
100.48
-0.46%
13,310,997