|
|
Closing price on 3/5/2026
|
|
| Open |
65.80 |
| High |
66.50 |
| Low |
65.80 |
| Volume |
3,700 |
| Split-adjusted Price |
65.80 |
There is no data on 3/6/2026. Display data on 3/5/2026 instead.
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
0.00 / 0.00%
|
65.80
|
66.50
|
65.80
|
65.80
|
66.06
|
65.80
|
3,700
|
|
|
3/4/2026
|
-0.70 / -1.05%
|
66.30
|
66.30
|
64.30
|
65.80
|
65.57
|
65.80
|
6,000
|
|
|
3/3/2026
|
0.00 / 0.00%
|
66.50
|
66.70
|
66.30
|
66.50
|
66.50
|
66.50
|
8,900
|
|
|
3/2/2026
|
0.00 / 0.00%
|
66.50
|
67.60
|
66.50
|
66.50
|
66.72
|
66.50
|
14,900
|
|
|
2/27/2026
|
0.00 / 0.00%
|
66.60
|
67.50
|
65.90
|
66.50
|
66.51
|
66.50
|
13,600
|
|
|
2/26/2026
|
+1.50 / +2.31%
|
65.00
|
66.50
|
64.60
|
66.50
|
65.37
|
66.50
|
6,800
|
|
|
2/25/2026
|
+0.20 / +0.31%
|
65.30
|
65.30
|
64.30
|
65.00
|
64.78
|
65.00
|
3,600
|
|
|
2/24/2026
|
+0.90 / +1.41%
|
64.10
|
65.50
|
64.10
|
64.80
|
64.80
|
64.80
|
3,000
|
|
|
2/23/2026
|
+0.90 / +1.43%
|
63.30
|
64.30
|
63.00
|
63.90
|
63.82
|
63.90
|
7,500
|
|
|
2/13/2026
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.50
|
63.00
|
62.75
|
63.00
|
4,400
|
|
|
2/12/2026
|
+0.50 / +0.80%
|
62.60
|
63.00
|
62.50
|
63.00
|
62.86
|
63.00
|
4,200
|
|
|
2/11/2026
|
0.00 / 0.00%
|
62.50
|
62.90
|
62.30
|
62.50
|
62.51
|
62.50
|
4,200
|
|
|
2/10/2026
|
-0.40 / -0.64%
|
63.70
|
63.70
|
62.50
|
62.50
|
62.83
|
62.50
|
2,400
|
|
|
2/9/2026
|
+0.20 / +0.32%
|
63.40
|
63.90
|
62.90
|
62.90
|
63.53
|
62.90
|
2,900
|
|
|
2/6/2026
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.70
|
62.70
|
62.74
|
62.70
|
9,800
|
|
|
2/5/2026
|
+0.50 / +0.80%
|
63.20
|
64.10
|
62.70
|
62.70
|
63.39
|
62.70
|
3,600
|
|
|
2/4/2026
|
-0.80 / -1.27%
|
63.00
|
63.50
|
62.20
|
62.20
|
62.72
|
62.20
|
16,100
|
|
|
2/3/2026
|
-0.40 / -0.63%
|
63.10
|
63.70
|
63.00
|
63.00
|
63.28
|
63.00
|
12,900
|
|
|
2/2/2026
|
-0.70 / -1.09%
|
64.10
|
64.10
|
62.30
|
63.40
|
63.63
|
63.40
|
14,000
|
|
|
1/30/2026
|
+0.50 / +0.79%
|
64.50
|
64.50
|
63.00
|
64.10
|
64.17
|
64.10
|
6,100
|
|
|
1/29/2026
|
-0.50 / -0.78%
|
63.00
|
65.60
|
63.00
|
63.60
|
64.55
|
63.60
|
9,700
|
|
|
1/28/2026
|
-0.90 / -1.38%
|
64.70
|
65.00
|
63.50
|
64.10
|
64.37
|
64.10
|
13,100
|
|
|
1/27/2026
|
-4.80 / -6.88%
|
65.90
|
66.80
|
65.00
|
65.00
|
65.53
|
65.00
|
69,000
|
|
|
1/26/2026
|
-1.20 / -1.69%
|
71.00
|
71.40
|
69.80
|
69.80
|
70.36
|
69.80
|
1,400
|
|
|
1/23/2026
|
+0.50 / +0.71%
|
71.10
|
71.10
|
70.60
|
71.00
|
70.91
|
71.00
|
4,100
|
|
|
1/22/2026
|
+2.20 / +3.22%
|
69.50
|
71.90
|
69.50
|
70.50
|
70.70
|
70.50
|
8,200
|
|
|
1/21/2026
|
+0.60 / +0.89%
|
68.00
|
69.20
|
68.00
|
68.30
|
68.66
|
68.30
|
12,100
|
|
|
1/20/2026
|
-0.20 / -0.29%
|
67.90
|
68.00
|
67.40
|
67.70
|
67.77
|
67.70
|
4,700
|
|
|
1/19/2026
|
+0.10 / +0.15%
|
68.00
|
68.30
|
67.20
|
67.90
|
67.85
|
67.90
|
7,800
|
|
|
1/16/2026
|
-0.20 / -0.29%
|
68.00
|
68.10
|
67.80
|
67.80
|
67.99
|
67.80
|
8,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|