The average closing price for Abbott Laboratories (ABT) between August 16, 2020 and August 16, 2025 is $108.79. It is up 43.6% in that time. The latest price is $131.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $129.92 | $132.35 | $129.67 | $131.75 | 6,784,500 |
August 14 2025 | $129.10 | $130.14 | $128.53 | $129.28 | 9,688,300 |
August 13 2025 | $131.12 | $131.65 | $128.33 | $129.40 | 6,723,700 |
August 12 2025 | $131.74 | $131.89 | $129.62 | $131.02 | 5,657,500 |
August 11 2025 | $134.08 | $134.35 | $130.55 | $131.36 | 7,125,600 |
August 08 2025 | $131.80 | $134.71 | $131.75 | $134.28 | 4,985,400 |
August 07 2025 | $131.16 | $132.50 | $130.73 | $132.06 | 4,690,600 |
August 06 2025 | $130.08 | $131.72 | $129.81 | $130.93 | 5,170,100 |
August 05 2025 | $129.91 | $131.48 | $129.25 | $130.69 | 5,355,400 |
August 04 2025 | $127.45 | $130.13 | $127.45 | $129.93 | 5,671,400 |
August 01 2025 | $125.47 | $127.77 | $125.47 | $127.29 | 5,453,300 |
July 31 2025 | $127.54 | $129.15 | $125.81 | $126.19 | 6,722,600 |
July 30 2025 | $127.97 | $129.70 | $127.08 | $128.55 | 5,359,700 |
July 29 2025 | $126.01 | $128.10 | $125.47 | $128.01 | 5,834,139 |
July 28 2025 | $126.15 | $126.99 | $125.63 | $126.35 | 8,168,448 |
July 25 2025 | $125.77 | $126.73 | $125.45 | $126.54 | 4,741,200 |
July 24 2025 | $125.28 | $125.98 | $124.70 | $125.64 | 4,708,000 |
July 23 2025 | $126.32 | $127.04 | $123.25 | $125.83 | 6,439,600 |
July 22 2025 | $124.33 | $126.38 | $124.23 | $125.73 | 7,098,400 |
July 21 2025 | $124.26 | $126.03 | $121.60 | $124.42 | 10,308,000 |
July 18 2025 | $122.63 | $125.63 | $122.27 | $123.67 | 19,571,900 |
July 17 2025 | $126.55 | $126.86 | $119.77 | $120.51 | 27,560,600 |
July 16 2025 | $132.12 | $133.03 | $130.31 | $131.74 | 9,893,000 |
July 15 2025 | $131.90 | $132.44 | $130.30 | $131.49 | 5,084,800 |
July 14 2025 | $131.43 | $132.50 | $131.12 | $131.44 | 4,881,700 |
Daily pricing data for Abbott Laboratories dates back to 3/17/1980, and may be incomplete.
