|
|
Closing price on 1/23/2026
|
|
| Open |
71.10 |
| High |
71.10 |
| Low |
70.60 |
| Volume |
4,100 |
| Split-adjusted Price |
71.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/15/2026
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.50
|
68.00
|
67.85
|
68.00
|
4,300
|
|
|
1/14/2026
|
-0.40 / -0.58%
|
68.40
|
68.40
|
68.00
|
68.00
|
68.15
|
68.00
|
22,200
|
|
|
1/13/2026
|
-0.70 / -1.01%
|
69.40
|
69.40
|
68.40
|
68.40
|
68.68
|
68.40
|
10,700
|
|
|
1/12/2026
|
+0.80 / +1.17%
|
67.80
|
69.10
|
67.80
|
69.10
|
68.84
|
69.10
|
10,200
|
|
|
1/9/2026
|
+0.30 / +0.44%
|
68.00
|
68.30
|
67.60
|
68.30
|
67.96
|
68.30
|
19,200
|
|
|
1/8/2026
|
-0.10 / -0.15%
|
68.20
|
68.90
|
67.60
|
68.00
|
68.09
|
68.00
|
6,500
|
|
|
1/7/2026
|
-1.40 / -2.01%
|
69.80
|
69.90
|
68.10
|
68.10
|
68.96
|
68.10
|
8,800
|
|
|
1/6/2026
|
-0.50 / -0.71%
|
70.80
|
70.90
|
69.00
|
69.50
|
69.17
|
69.50
|
7,700
|
|
|
1/5/2026
|
0.00 / 0.00%
|
72.10
|
72.20
|
69.20
|
70.00
|
70.22
|
70.00
|
4,000
|
|
|
12/31/2025
|
-0.10 / -0.14%
|
70.90
|
71.90
|
69.80
|
70.00
|
70.75
|
70.00
|
4,400
|
|
|
12/30/2025
|
+2.20 / +3.24%
|
67.90
|
71.40
|
67.90
|
70.10
|
69.41
|
70.10
|
11,500
|
|
|
12/29/2025
|
+0.40 / +0.59%
|
67.70
|
67.90
|
67.40
|
67.90
|
67.79
|
67.90
|
2,700
|
|
|
12/26/2025
|
+0.10 / +0.15%
|
68.20
|
68.20
|
67.00
|
67.50
|
67.52
|
67.50
|
4,800
|
|
|
12/25/2025
|
-0.60 / -0.88%
|
67.50
|
67.90
|
67.10
|
67.40
|
67.49
|
67.40
|
4,300
|
|
|
12/24/2025
|
+0.70 / +1.04%
|
68.20
|
68.20
|
67.00
|
68.00
|
67.54
|
68.00
|
3,400
|
|
|
12/23/2025
|
-0.60 / -0.88%
|
67.90
|
68.50
|
67.00
|
67.30
|
67.72
|
67.30
|
52,600
|
|
|
12/22/2025
|
-0.10 / -0.15%
|
68.50
|
68.50
|
67.90
|
67.90
|
68.02
|
67.90
|
5,500
|
|
|
12/19/2025
|
-0.70 / -1.02%
|
68.70
|
68.70
|
67.90
|
68.00
|
68.26
|
68.00
|
3,300
|
|
|
12/18/2025
|
+0.90 / +1.33%
|
67.80
|
68.70
|
67.80
|
68.70
|
68.21
|
68.70
|
6,600
|
|
|
12/17/2025
|
0.00 / 0.00%
|
67.20
|
67.80
|
67.20
|
67.80
|
67.44
|
67.80
|
3,700
|
|
|
12/16/2025
|
+1.20 / +1.80%
|
66.80
|
67.80
|
66.60
|
67.80
|
66.92
|
67.80
|
3,200
|
|
|
12/15/2025
|
-0.20 / -0.30%
|
68.00
|
68.00
|
66.00
|
66.60
|
66.30
|
66.60
|
6,200
|
|
|
12/12/2025
|
-1.50 / -2.20%
|
68.30
|
68.80
|
66.00
|
66.80
|
67.23
|
66.80
|
40,000
|
|
|
12/11/2025
|
-1.00 / -1.44%
|
69.30
|
69.40
|
68.10
|
68.30
|
68.75
|
68.30
|
11,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|