NYSE - Delayed Quote
USD
Abbott Laboratories (ABT)
108.33
-0.46
(-0.42%)
At close: September 4 at 4:04:03 PM EDT
108.43
+0.10
(+0.09%)
After hours: September 4 at 7:57:15 PM EDT
Trade ABT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
108.11
110.01
107.36
108.33
108.33
7,029,300
Sep 3, 2026
110.91
112.00
108.04
108.79
108.79
5,297,500
Sep 2, 2026
109.32
112.20
109.00
110.47
110.47
8,458,800
Sep 1, 2026
112.25
113.91
108.68
108.93
108.93
7,229,100
Aug 31, 2026
111.54
111.64
109.54
110.36
110.36
10,691,200
Aug 28, 2026
111.60
112.75
111.11
112.47
112.47
7,545,100
Aug 27, 2026
112.75
113.45
111.29
111.59
111.59
8,351,700
Aug 26, 2026
115.40
116.72
114.01
114.10
114.10
6,957,100
Aug 25, 2026
115.83
116.61
115.04
116.13
116.13
7,503,200
Aug 24, 2026
116.28
117.34
115.82
116.67
116.67
5,916,600
Aug 21, 2026
114.02
116.66
113.45
116.64
116.64
9,931,500
Aug 20, 2026
114.00
115.23
113.99
114.14
114.14
5,784,800
Aug 19, 2026
113.23
115.67
112.91
114.43
114.43
7,403,300
Aug 18, 2026
112.45
113.63
111.75
112.68
112.68
9,781,600
Aug 17, 2026
110.04
111.41
109.35
110.37
110.37
11,462,000
Aug 14, 2026
111.49
111.97
110.79
111.25
111.25
5,575,400
Aug 13, 2026
112.47
112.47
110.46
111.27
111.27
5,523,400
Aug 12, 2026
108.05
111.28
107.50
110.91
110.91
6,613,700
Aug 11, 2026
108.62
110.19
107.92
109.72
109.72
6,744,400
Aug 10, 2026
107.41
109.09
107.36
108.62
108.62
5,603,200
Aug 7, 2026
107.03
107.97
106.01
107.81
107.81
6,606,600
Aug 6, 2026
107.19
107.99
105.56
107.96
107.96
9,801,200
Aug 5, 2026
106.71
106.76
104.20
105.71
105.71
9,313,000
Aug 4, 2026
105.77
106.19
104.92
105.46
105.46
8,157,100
Aug 3, 2026
107.85
109.33
106.43
107.12
107.12
7,409,600
Jul 31, 2026
104.46
106.39
102.89
105.70
105.70
9,610,100
Jul 30, 2026
106.01
106.81
104.48
105.61
105.61
8,149,900
Jul 29, 2026
106.97
110.04
106.97
108.00
108.00
12,157,300
Jul 28, 2026
106.09
109.26
105.97
107.27
107.27
12,665,500
Jul 27, 2026
104.09
105.86
103.38
104.49
104.49
11,619,300
Jul 24, 2026
101.50
104.18
101.50
103.06
103.06
10,366,700
Jul 23, 2026
101.23
101.90
100.07
100.75
100.75
9,959,500
Jul 22, 2026
100.45
101.04
99.84
100.57
100.57
10,257,500
Jul 21, 2026
100.52
101.83
99.34
99.67
99.67
11,656,500
Jul 20, 2026
100.70
102.46
100.03
101.66
101.66
14,390,600
Jul 17, 2026
101.00
102.13
99.47
100.68
100.68
19,913,800
Jul 16, 2026
95.29
101.87
94.99
98.83
98.83
32,755,800
Jul 15, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
87.99
89.88
87.64
89.27
89.27
16,415,300
Jul 14, 2026
90.50
90.50
88.62
88.96
88.33
12,473,900
Jul 13, 2026
93.95
94.10
91.64
92.11
91.46
11,756,200
Jul 10, 2026
94.97
94.97
93.47
93.93
93.26
6,913,100
Jul 9, 2026
94.77
94.98
93.91
94.40
93.73
8,357,800
Jul 8, 2026
95.11
96.19
94.30
95.18
94.51
10,102,300
Jul 7, 2026
97.27
98.14
95.74
95.84
95.16
10,262,200
Jul 6, 2026
95.00
95.92
92.99
95.63
94.95
15,257,000
Jul 2, 2026
93.41
95.74
91.91
95.40
94.72
10,643,900
Jul 1, 2026
92.25
94.00
91.77
92.18
91.53
13,935,800
Jun 30, 2026
93.29
93.29
90.61
90.74
90.10
10,021,100
Jun 29, 2026
94.54
94.98
92.67
92.71
92.05
10,314,400
Jun 26, 2026
93.86
95.21
93.21
94.12
93.45
16,465,100
Jun 25, 2026
90.60
94.56
90.28
93.24
92.58
16,707,400
Jun 24, 2026
91.19
92.92
90.30
90.49
89.85
13,201,600
Jun 23, 2026
88.95
90.93
88.73
90.53
89.89
12,201,500
Jun 22, 2026
88.15
88.59
87.21
87.83
87.21
11,458,200
Jun 18, 2026
88.64
89.44
87.76
88.41
87.78
41,964,800
Jun 17, 2026
90.36
91.58
87.87
88.50
87.87
13,053,000
Jun 16, 2026
89.36
90.69
88.83
90.62
89.98
12,740,700
Jun 15, 2026
88.26
89.16
87.73
88.67
88.04
10,950,100
Jun 12, 2026
89.62
90.29
87.07
88.18
87.56
13,758,700
Jun 11, 2026
89.26
90.37
88.76
89.65
89.02
15,088,900
Jun 10, 2026
91.32
91.32
88.69
89.17
88.54
11,853,100
Jun 9, 2026
90.73
92.02
90.13
91.25
90.60
14,109,600
Jun 8, 2026
90.54
91.34
90.23
90.50
89.86
13,308,700
Jun 5, 2026
91.75
92.73
90.96
91.07
90.43
11,933,700
Jun 4, 2026
89.32
91.48
89.20
90.78
90.14
14,153,200
Jun 3, 2026
87.20
88.11
86.72
86.99
86.37
10,448,100
Jun 2, 2026
87.25
87.85
85.89
86.97
86.35
10,283,600
Jun 1, 2026
85.78
87.93
85.60
87.78
87.16
10,561,100
May 29, 2026
86.65
86.73
85.28
85.60
84.99
21,143,600
May 28, 2026
85.64
86.40
85.14
86.30
85.69
10,151,700
May 27, 2026
86.65
86.84
84.96
85.68
85.07
10,813,900
May 26, 2026
86.83
86.96
85.81
86.67
86.06
10,249,200
May 22, 2026
87.92
88.84
87.05
87.41
86.79
9,516,400
May 21, 2026
88.60
88.60
86.83
87.77
87.15
8,524,200
May 20, 2026
88.20
88.79
87.10
88.38
87.75
7,834,400
May 19, 2026
88.36
89.34
87.41
88.82
88.19
11,693,500
May 18, 2026
84.86
87.92
84.40
87.91
87.29
12,347,000
May 15, 2026
85.89
86.48
84.13
84.47
83.87
13,208,600
May 14, 2026
84.18
85.27
84.05
84.90
84.30
11,018,400
May 13, 2026
83.40
84.26
82.69
83.83
83.24
11,826,700
May 12, 2026
83.42
85.10
83.09
84.35
83.75
16,392,500
May 11, 2026
84.44
84.44
81.97
82.56
81.98
16,460,500
May 8, 2026
87.16
87.31
84.08
84.32
83.72
10,913,500
May 7, 2026
86.32
88.30
86.25
87.01
86.39
13,272,900
May 6, 2026
87.55
87.69
86.15
86.30
85.69
12,456,300
May 5, 2026
87.31
87.83
86.16
87.17
86.55
17,193,400
May 4, 2026
89.18
89.72
87.30
87.54
86.92
14,722,500
May 1, 2026
91.00
91.00
89.14
89.46
88.83
12,860,900
Apr 30, 2026
91.48
91.48
90.29
90.79
90.15
19,655,500
Apr 29, 2026
93.65
93.72
91.33
91.33
90.68
9,010,500
Apr 28, 2026
93.84
94.79
93.27
93.86
93.20
11,550,800
Apr 27, 2026
91.62
93.26
90.88
92.80
92.14
15,203,900
Apr 24, 2026
92.15
92.66
91.05
91.13
90.48
12,802,000
Apr 23, 2026
91.61
92.49
90.72
92.48
91.83
13,008,000
Apr 22, 2026
92.62
94.04
91.59
91.70
91.05
11,984,000
Apr 21, 2026
95.60
95.91
92.66
92.72
92.06
17,164,300
Apr 20, 2026
96.50
97.32
95.49
96.00
95.32
9,412,700
Apr 17, 2026
95.62
97.14
94.87
96.81
96.12
17,559,900
Apr 16, 2026
97.13
99.00
93.92
95.47
94.79
27,791,200
Apr 15, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
100.77
102.48
100.63
101.56
100.84
12,657,200
Apr 14, 2026
100.40
102.18
100.40
101.05
99.71
11,689,900
Apr 13, 2026
100.13
100.90
99.05
100.69
99.35
11,199,500
Apr 10, 2026
102.71
102.77
99.34
100.30
98.97
11,944,800
Apr 9, 2026
103.00
103.32
101.92
102.72
101.36
6,198,700
Apr 8, 2026
103.13
103.84
101.31
103.56
102.19
9,379,300
Apr 7, 2026
101.83
102.87
101.45
101.83
100.48
13,311,000
Apr 6, 2026
102.51
103.08
101.85
102.30
100.94
7,125,800
Apr 2, 2026
102.02
103.47
101.55
102.87
101.50
5,453,400
Apr 1, 2026
102.84
103.79
102.21
102.38
101.02
7,452,500
Mar 31, 2026
102.54
103.68
100.88
102.67
101.31
12,442,100
Mar 30, 2026
104.76
104.77
101.82
101.88
100.53
10,476,700
Mar 27, 2026
104.90
105.46
103.68
103.99
102.61
10,915,000
Mar 26, 2026
104.39
105.98
104.00
104.57
103.18
6,212,300
Mar 25, 2026
105.45
105.82
104.25
104.83
103.44
6,377,000
Mar 24, 2026
104.09
104.25
102.41
104.06
102.68
11,794,300
Mar 23, 2026
107.07
107.14
104.10
104.85
103.46
8,227,800
Mar 20, 2026
107.04
107.79
105.40
105.46
104.06
81,271,300
Mar 19, 2026
108.73
109.77
107.14
107.19
105.77
10,466,000
Mar 18, 2026
109.50
109.95
107.75
108.49
107.05
8,241,400
Mar 17, 2026
110.10
111.86
109.92
110.71
109.24
9,452,200
Mar 16, 2026
108.81
110.10
108.53
109.95
108.49
7,442,200
Mar 13, 2026
109.39
110.31
107.70
108.03
106.60
8,828,900
Mar 12, 2026
109.78
111.18
108.07
108.14
106.70
10,839,800
Mar 11, 2026
110.00
110.75
108.96
110.25
108.79
8,002,200
Mar 10, 2026
112.28
112.45
109.80
110.55
109.08
8,746,100
Mar 9, 2026
109.42
112.74
108.94
112.65
111.15
13,560,800
Mar 6, 2026
110.72
110.72
108.34
109.56
108.11
11,100,400
Mar 5, 2026
111.95
112.00
110.52
111.04
109.57
8,008,900
Mar 4, 2026
113.66
113.95
112.03
113.10
111.60
4,613,500
Mar 3, 2026
113.00
114.43
112.63
113.61
112.10
6,708,000
Mar 2, 2026
115.56
115.85
113.63
114.12
112.61
7,700,200
Feb 27, 2026
115.71
116.82
115.49
116.35
114.81
13,233,300
Feb 26, 2026
115.32
116.57
114.51
116.26
114.72
7,855,600
Feb 25, 2026
114.91
116.02
114.35
114.76
113.24
6,529,600
Feb 24, 2026
115.06
115.37
113.82
114.58
113.06
9,017,200
Feb 23, 2026
112.29
115.31
112.05
115.29
113.76
9,144,500
Feb 20, 2026
112.19
112.64
111.18
112.21
110.72
7,099,000
Feb 19, 2026
113.01
113.40
111.98
112.19
110.70
6,988,400
Feb 18, 2026
111.92
113.38
111.63
113.29
111.79
7,824,400
Feb 17, 2026
113.19
113.59
111.93
112.26
110.77
6,568,900
Feb 13, 2026
111.77
113.11
111.40
112.68
111.18
7,696,700
Feb 12, 2026
113.25
113.76
111.43
111.47
109.99
11,541,000
Feb 11, 2026
111.74
113.73
111.38
113.59
112.08
9,306,500
Feb 10, 2026
111.18
112.75
111.00
112.28
110.79
10,513,000
Feb 9, 2026
110.23
111.27
109.50
111.07
109.60
11,719,900
Feb 6, 2026
110.10
111.06
108.95
110.83
109.36
9,919,600
Feb 5, 2026
109.16
110.14
107.91
109.08
107.63
13,555,100
Feb 4, 2026
109.20
109.73
107.64
108.20
106.76
13,163,500
Feb 3, 2026
107.00
109.12
106.25
109.02
107.57
14,645,400
Feb 2, 2026
109.23
111.00
108.87
109.41
107.96
11,447,200
Jan 30, 2026
106.06
109.48
105.68
109.30
107.85
17,531,400
Jan 29, 2026
106.44
107.16
105.34
106.09
104.68
15,687,900
Jan 28, 2026
107.80
108.63
105.27
106.05
104.64
15,120,500
Jan 27, 2026
108.01
109.35
106.96
108.27
106.83
16,594,500
Jan 26, 2026
107.75
110.39
107.59
108.77
107.33
19,094,200
Jan 23, 2026
108.27
110.05
106.08
107.42
105.99
21,813,100
Jan 22, 2026
107.53
114.00
105.78
108.61
107.17
37,099,400
Jan 21, 2026
121.71
122.49
120.33
120.73
119.13
12,557,300
Jan 20, 2026
121.37
121.50
120.25
121.14
119.53
12,634,000
Jan 16, 2026
123.23
123.49
121.54
121.76
120.14
10,418,200
Jan 15, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
124.40
124.42
123.00
123.53
121.89
7,079,500
Jan 14, 2026
123.68
125.09
122.99
125.00
122.72
7,187,800
Jan 13, 2026
124.55
124.67
122.20
124.30
122.03
5,169,800
Jan 12, 2026
126.40
126.61
123.45
124.64
122.37
5,524,300
Jan 9, 2026
126.42
127.14
125.23
125.92
123.62
4,317,600
Jan 8, 2026
127.10
128.10
126.06
126.18
123.88
4,344,600
Jan 7, 2026
128.45
128.60
126.27
127.04
124.72
6,632,300
Jan 6, 2026
126.84
129.46
126.55
127.78
125.45
8,327,500
Jan 5, 2026
123.63
126.56
122.50
126.45
124.14
6,548,500
Jan 2, 2026
124.70
125.25
123.64
124.19
121.92
5,014,200
Dec 31, 2025
125.88
126.24
125.24
125.29
123.00
3,157,100
Dec 30, 2025
124.43
126.20
124.36
125.78
123.49
5,271,100
Dec 29, 2025
125.03
125.49
124.49
124.57
122.30
4,468,700
Dec 26, 2025
124.58
125.19
124.26
124.84
122.56
2,120,700
Dec 24, 2025
124.01
125.33
124.00
124.81
122.53
1,632,200
Dec 23, 2025
125.00
125.18
123.85
124.54
122.27
7,534,900
Dec 22, 2025
125.16
127.24
124.77
125.20
122.92
5,058,000
Dec 19, 2025
125.04
126.13
123.76
125.45
123.16
14,795,700
Dec 18, 2025
126.58
127.58
124.93
125.12
122.84
5,891,700
Dec 17, 2025
126.75
127.67
125.94
126.71
124.40
8,048,900
Dec 16, 2025
128.41
128.60
126.30
126.86
124.55
5,764,200
Dec 15, 2025
125.72
129.64
125.20
128.47
126.13
7,716,000
Dec 12, 2025
123.47
125.58
122.91
125.46
123.17
4,765,300
Dec 11, 2025
123.03
124.24
122.63
123.28
121.03
5,390,000
Dec 10, 2025
121.26
123.09
120.70
122.55
120.31
6,716,200
Dec 9, 2025
122.83
123.23
121.06
121.25
119.04
5,229,100
Dec 8, 2025
124.62
124.62
121.71
122.09
119.86
6,391,900
Dec 5, 2025
125.66
126.05
124.64
125.08
122.80
4,361,100
Dec 4, 2025
125.19
125.57
124.06
125.40
123.11
5,226,900
Dec 3, 2025
126.28
127.57
125.21
125.29
123.00
4,918,800
Dec 2, 2025
128.45
128.99
125.64
126.32
124.02
5,479,700
Dec 1, 2025
128.65
129.85
127.96
128.01
125.67
5,766,900
Nov 28, 2025
128.16
129.39
128.00
128.90
126.55
2,572,400
Nov 26, 2025
128.08
129.02
127.02
128.54
126.19
5,473,800
Nov 25, 2025
127.29
128.81
126.23
128.05
125.71
8,035,500
Nov 24, 2025
127.46
129.52
126.72
127.19
124.87
14,041,300
Nov 21, 2025
124.68
128.72
123.89
128.11
125.77
9,401,000
Nov 20, 2025
122.50
125.72
122.10
123.97
121.71
11,654,000
Nov 19, 2025
129.89
131.49
124.58
126.15
123.85
10,296,100
Nov 18, 2025
130.74
132.03
129.29
130.00
127.63
6,775,000
Nov 17, 2025
130.68
131.93
129.95
130.03
127.66
5,816,600
Nov 14, 2025
129.29
130.96
128.77
130.59
128.21
6,998,900
Nov 13, 2025
128.51
129.59
128.00
129.26
126.90
5,182,400
Nov 12, 2025
126.94
129.08
126.55
128.82
126.47
4,979,700
Nov 11, 2025
126.60
127.15
125.77
127.00
124.68
5,293,900
Nov 10, 2025
125.42
126.15
124.55
125.89
123.59
4,251,600
Nov 7, 2025
125.64
126.62
124.65
126.36
124.05
5,458,500
Nov 6, 2025
123.85
125.00
123.35
124.95
122.67
4,714,700
Nov 5, 2025
125.89
126.71
123.92
124.54
122.27
4,597,100
Nov 4, 2025
124.30
125.85
123.84
125.80
123.50
5,607,700
Nov 3, 2025
123.71
124.06
122.44
123.84
121.58
5,833,000
Oct 31, 2025
123.84
124.33
122.61
123.62
121.36
7,044,900
Oct 30, 2025
125.14
126.43
124.33
124.67
122.40
4,877,400
Oct 29, 2025
126.18
126.55
124.12
124.43
122.16
5,182,000
Oct 28, 2025
126.97
128.45
126.19
126.61
124.30
4,763,000
Oct 27, 2025
126.06
127.66
125.15
127.18
124.86
6,254,200
Oct 24, 2025
126.97
128.11
125.00
126.85
124.54
5,071,100
Oct 23, 2025
128.24
128.77
126.07
126.34
124.03
6,700,600
Oct 22, 2025
127.62
128.94
127.11
127.95
125.62
6,186,800
Oct 21, 2025
129.00
129.30
127.51
127.54
125.21
4,934,700
Oct 20, 2025
128.44
129.82
128.13
129.51
127.15
5,810,000
Oct 17, 2025
127.86
129.26
127.21
128.54
126.19
6,806,800
Oct 16, 2025
129.53
131.16
126.87
127.63
125.30
9,768,100
Oct 15, 2025
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2025
128.01
131.48
125.74
129.45
127.09
14,906,400
Oct 14, 2025
131.46
133.34
131.23
133.27
130.26
8,147,900
Oct 13, 2025
132.00
132.76
130.87
131.38
128.41
4,008,100
Oct 10, 2025
134.19
134.50
132.04
132.57
129.58
5,654,100
Oct 9, 2025
134.58
135.13
133.00
133.31
130.30
3,237,600
Oct 8, 2025
132.81
134.72
132.17
134.27
131.24
6,654,800
Oct 7, 2025
134.09
134.09
131.93
133.02
130.01
4,816,100
Oct 6, 2025
134.32
135.24
133.45
133.74
130.72
6,745,900
Oct 3, 2025
133.25
135.37
132.79
134.59
131.55
5,362,200
Oct 2, 2025
132.42
133.39
130.51
132.99
129.99
5,916,700
Oct 1, 2025
134.80
135.45
129.08
133.47
130.45
10,613,900
Sep 30, 2025
132.86
134.50
132.18
133.94
130.91
7,538,300
Sep 29, 2025
133.00
133.50
131.71
133.11
130.10
4,351,900
Sep 26, 2025
133.98
134.20
133.10
133.55
130.53
4,182,100
Sep 25, 2025
134.43
134.43
131.18
133.31
130.30
4,963,400
Sep 24, 2025
135.31
136.83
133.79
133.89
130.87
3,932,400
Sep 23, 2025
136.28
136.88
135.04
135.89
132.82
5,136,400
Sep 22, 2025
135.33
137.49
134.95
136.62
133.53
4,837,000
Sep 19, 2025
134.70
136.73
133.72
136.04
132.97
11,547,400
Sep 18, 2025
134.09
134.78
132.10
134.57
131.53
5,891,700
Sep 17, 2025
132.71
134.22
132.71
134.17
131.14
5,113,300
Sep 16, 2025
131.76
133.66
131.20
132.76
129.76
5,401,600
Sep 15, 2025
133.88
134.35
130.96
131.33
128.36
4,057,700
Sep 12, 2025
131.82
134.96
131.40
133.73
130.71
5,700,300
Sep 11, 2025
129.69
132.68
129.40
132.65
129.65
5,578,300
Sep 10, 2025
131.85
131.85
127.45
129.36
126.44
7,397,200
Sep 9, 2025
132.30
133.17
131.65
131.95
128.97
4,641,400
Sep 8, 2025
132.26
133.09
131.61
132.20
129.21
5,070,200
Sep 5, 2025
132.51
134.32
132.45
132.94
129.94
3,286,900
