|
Closing price on 7/4/2025
|
|
| Open |
48.85 |
| High |
49.00 |
| Low |
48.85 |
| Volume |
12,700 |
| Split-adjusted Price |
49.00 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2025
|
+0.15 / +0.31%
|
48.85
|
49.00
|
48.85
|
49.00
|
49.00
|
49.00
|
12,700
|
|
|
7/3/2025
|
-0.15 / -0.31%
|
49.50
|
49.50
|
48.85
|
48.85
|
48.99
|
48.85
|
4,300
|
|
|
7/2/2025
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
49.00
|
49.00
|
49.00
|
17,400
|
|
|
7/1/2025
|
-1.00 / -2.00%
|
50.10
|
50.10
|
48.90
|
49.00
|
49.32
|
49.00
|
18,300
|
|
|
6/30/2025
|
-0.50 / -0.99%
|
50.10
|
50.50
|
49.85
|
50.00
|
50.17
|
50.00
|
10,300
|
|
|
6/27/2025
|
+0.50 / +1.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.38
|
50.50
|
2,800
|
|
|
6/26/2025
|
+1.10 / +2.25%
|
50.00
|
51.00
|
49.90
|
50.00
|
50.12
|
50.00
|
5,300
|
|
|
6/25/2025
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.90
|
48.90
|
48.91
|
48.90
|
1,800
|
|
|
6/24/2025
|
0.00 / 0.00%
|
47.20
|
48.90
|
47.10
|
48.90
|
48.67
|
48.90
|
3,900
|
|
|
6/23/2025
|
-0.20 / -0.41%
|
48.95
|
49.00
|
48.90
|
48.90
|
48.95
|
48.90
|
1,300
|
|
|
6/20/2025
|
+1.90 / +4.03%
|
47.90
|
49.60
|
47.90
|
49.10
|
48.96
|
49.10
|
14,100
|
|
|
6/19/2025
|
+0.40 / +0.85%
|
46.80
|
47.20
|
46.80
|
47.20
|
46.85
|
47.20
|
2,500
|
|
|
6/18/2025
|
0.00 / 0.00%
|
46.65
|
47.80
|
46.65
|
46.80
|
47.03
|
46.80
|
800
|
|
|
6/17/2025
|
+0.05 / +0.11%
|
46.80
|
46.80
|
46.70
|
46.80
|
46.75
|
46.80
|
1,300
|
|
|
6/16/2025
|
+0.05 / +0.11%
|
46.70
|
46.75
|
46.70
|
46.75
|
46.71
|
46.75
|
700
|
|
|
6/13/2025
|
-0.70 / -1.48%
|
46.80
|
46.80
|
46.70
|
46.70
|
46.72
|
46.70
|
4,400
|
|
|
6/12/2025
|
+0.10 / +0.21%
|
47.30
|
47.40
|
47.30
|
47.40
|
47.39
|
47.40
|
7,400
|
|
|
6/11/2025
|
-0.70 / -1.46%
|
47.80
|
47.80
|
47.20
|
47.30
|
47.33
|
47.30
|
5,200
|
|
|
6/10/2025
|
+0.35 / +0.73%
|
47.90
|
48.00
|
47.90
|
48.00
|
47.95
|
48.00
|
200
|
|
|
6/9/2025
|
-0.35 / -0.73%
|
47.35
|
47.65
|
47.35
|
47.65
|
47.48
|
47.65
|
4,700
|
|
|
6/6/2025
|
0.00 / 0.00%
|
47.95
|
49.45
|
47.95
|
48.00
|
48.15
|
48.00
|
4,500
|
|
|
6/5/2025
|
-0.55 / -1.13%
|
47.60
|
48.20
|
47.60
|
48.00
|
48.00
|
48.00
|
1,600
|
|
|
6/4/2025
|
+0.50 / +1.04%
|
48.15
|
48.55
|
48.05
|
48.55
|
48.15
|
48.55
|
1,500
|
|
|
6/3/2025
|
-1.10 / -2.24%
|
48.00
|
48.05
|
48.00
|
48.05
|
48.03
|
48.05
|
2,800
|
|
|
6/2/2025
|
+0.05 / +0.10%
|
47.50
|
49.15
|
47.50
|
49.15
|
48.25
|
49.15
|
8,300
|
|
|
5/30/2025
|
-0.15 / -0.30%
|
49.25
|
49.25
|
49.10
|
49.10
|
49.19
|
49.10
|
4,600
|
|
|
5/29/2025
|
+0.20 / +0.41%
|
49.15
|
49.85
|
49.10
|
49.25
|
49.23
|
49.25
|
9,300
|
|
|
5/28/2025
|
+0.05 / +0.10%
|
49.70
|
49.70
|
49.05
|
49.05
|
49.50
|
49.05
|
6,800
|
|
|
5/27/2025
|
+1.35 / +2.83%
|
48.00
|
49.00
|
47.90
|
49.00
|
48.39
|
49.00
|
6,900
|
|
|
5/26/2025
|
+1.30 / +2.80%
|
47.00
|
47.65
|
47.00
|
47.65
|
47.24
|
47.65
|
1,100
|
|
|