|
Closing price on 10/30/2025
|
|
| Open |
73.60 |
| High |
73.70 |
| Low |
70.40 |
| Volume |
26,400 |
| Split-adjusted Price |
70.70 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2025
|
-2.90 / -3.94%
|
73.60
|
73.70
|
70.40
|
70.70
|
71.95
|
70.70
|
26,400
|
|
|
10/29/2025
|
+0.50 / +0.68%
|
76.90
|
76.90
|
73.40
|
73.60
|
74.60
|
73.60
|
18,500
|
|
|
10/28/2025
|
+4.70 / +6.87%
|
73.10
|
73.10
|
71.90
|
73.10
|
72.84
|
73.10
|
33,800
|
|
|
10/27/2025
|
+4.40 / +6.88%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
11,500
|
|
|
10/24/2025
|
-0.80 / -1.23%
|
63.70
|
64.00
|
63.70
|
64.00
|
63.93
|
64.00
|
1,800
|
|
|
10/23/2025
|
+1.00 / +1.57%
|
64.80
|
64.80
|
64.50
|
64.80
|
64.73
|
64.80
|
2,400
|
|
|
10/22/2025
|
+0.80 / +1.27%
|
64.00
|
65.00
|
63.80
|
63.80
|
64.35
|
63.80
|
6,200
|
|
|
10/21/2025
|
+2.20 / +3.62%
|
61.10
|
65.00
|
61.10
|
63.00
|
64.29
|
63.00
|
2,900
|
|
|
10/20/2025
|
-4.20 / -6.46%
|
64.50
|
65.50
|
60.80
|
60.80
|
63.29
|
60.80
|
9,300
|
|
|
10/17/2025
|
0.00 / 0.00%
|
66.30
|
66.30
|
64.70
|
65.00
|
65.19
|
65.00
|
17,900
|
|
|
10/16/2025
|
+1.80 / +2.85%
|
64.00
|
65.00
|
63.40
|
65.00
|
64.30
|
65.00
|
12,700
|
|
|
10/15/2025
|
-0.60 / -0.94%
|
63.80
|
63.80
|
62.60
|
63.20
|
63.15
|
63.20
|
14,300
|
|
|
10/14/2025
|
0.00 / 0.00%
|
63.50
|
65.00
|
63.50
|
63.80
|
64.64
|
63.80
|
10,300
|
|
|
10/13/2025
|
+0.10 / +0.16%
|
62.50
|
63.80
|
62.50
|
63.80
|
63.43
|
63.80
|
3,900
|
|
|
10/10/2025
|
-0.90 / -1.39%
|
65.70
|
65.70
|
63.00
|
63.70
|
63.78
|
63.70
|
17,400
|
|
|
10/9/2025
|
-0.40 / -0.62%
|
64.80
|
65.00
|
63.50
|
64.60
|
64.66
|
64.60
|
9,100
|
|
|
10/8/2025
|
0.00 / 0.00%
|
66.90
|
66.90
|
64.70
|
65.00
|
65.07
|
65.00
|
4,800
|
|
|
10/7/2025
|
-0.70 / -1.07%
|
64.70
|
65.30
|
64.50
|
65.00
|
64.91
|
65.00
|
14,000
|
|
|
10/6/2025
|
+1.30 / +2.02%
|
63.80
|
66.90
|
63.80
|
65.70
|
65.27
|
65.70
|
9,300
|
|
|
10/3/2025
|
-1.90 / -2.87%
|
65.10
|
65.50
|
63.50
|
64.40
|
64.19
|
64.40
|
22,300
|
|
|
10/2/2025
|
-1.20 / -1.78%
|
68.20
|
68.20
|
66.10
|
66.30
|
66.78
|
66.30
|
16,100
|
|
|
10/1/2025
|
-1.30 / -1.89%
|
71.80
|
71.80
|
67.10
|
67.50
|
68.70
|
67.50
|
16,200
|
|
|
9/30/2025
|
-3.10 / -4.31%
|
71.70
|
71.70
|
67.00
|
68.80
|
69.56
|
68.80
|
14,400
|
|
|
9/29/2025
|
-0.20 / -0.28%
|
73.00
|
73.00
|
71.90
|
71.90
|
72.21
|
71.90
|
16,800
|
|
|
9/26/2025
|
+0.20 / +0.28%
|
71.50
|
72.10
|
71.50
|
72.10
|
71.83
|
72.10
|
5,900
|
|
|
9/25/2025
|
-0.50 / -0.69%
|
69.00
|
72.20
|
69.00
|
71.90
|
71.56
|
71.90
|
3,400
|
|
|
9/24/2025
|
0.00 / 0.00%
|
72.50
|
72.60
|
72.10
|
72.40
|
72.46
|
72.40
|
7,200
|
|
|
9/23/2025
|
0.00 / 0.00%
|
72.40
|
72.40
|
72.40
|
72.40
|
72.40
|
72.40
|
2,900
|
|
|
9/22/2025
|
-1.20 / -1.63%
|
73.00
|
74.40
|
71.90
|
72.40
|
73.20
|
72.40
|
31,600
|
|
|
9/19/2025
|
+0.30 / +0.41%
|
75.60
|
75.60
|
73.20
|
73.60
|
74.00
|
73.60
|
15,300
|
|
|