The average closing price for Abbott Laboratories (ABT) between December 15, 2020 and December 15, 2025 is $110.40. It is up 28.4% in that time. The latest price is $128.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $123.47 | $125.58 | $122.91 | $125.46 | 4,761,113 |
December 11 2025 | $123.03 | $124.24 | $122.63 | $123.28 | 5,390,000 |
December 10 2025 | $121.26 | $123.09 | $120.70 | $122.55 | 6,716,200 |
December 09 2025 | $122.83 | $123.23 | $121.06 | $121.25 | 5,229,100 |
December 08 2025 | $124.62 | $124.62 | $121.71 | $122.09 | 6,391,900 |
December 05 2025 | $125.66 | $126.05 | $124.64 | $125.08 | 4,361,100 |
December 04 2025 | $125.19 | $125.57 | $124.06 | $125.40 | 5,226,900 |
December 03 2025 | $126.28 | $127.57 | $125.21 | $125.29 | 4,918,800 |
December 02 2025 | $128.45 | $128.99 | $125.64 | $126.32 | 5,479,989 |
December 01 2025 | $128.65 | $129.85 | $127.96 | $128.01 | 5,766,560 |
November 28 2025 | $128.16 | $129.39 | $128.00 | $128.90 | 2,572,400 |
November 26 2025 | $128.08 | $129.02 | $127.02 | $128.54 | 5,473,800 |
November 25 2025 | $127.29 | $128.81 | $126.23 | $128.05 | 8,035,500 |
November 24 2025 | $127.46 | $129.52 | $126.72 | $127.19 | 14,041,300 |
November 21 2025 | $124.68 | $128.72 | $123.89 | $128.11 | 9,401,000 |
November 20 2025 | $122.50 | $125.72 | $122.10 | $123.97 | 11,654,000 |
November 19 2025 | $129.89 | $131.49 | $124.58 | $126.15 | 10,296,100 |
November 18 2025 | $130.74 | $132.03 | $129.29 | $130.00 | 6,775,000 |
November 17 2025 | $130.68 | $131.93 | $129.95 | $130.03 | 5,816,600 |
November 14 2025 | $129.29 | $130.96 | $128.77 | $130.59 | 6,998,900 |
November 13 2025 | $128.51 | $129.59 | $128.00 | $129.26 | 5,182,400 |
November 12 2025 | $126.94 | $129.08 | $126.55 | $128.82 | 4,979,700 |
November 11 2025 | $126.60 | $127.15 | $125.77 | $127.00 | 5,293,900 |
November 10 2025 | $125.42 | $126.15 | $124.55 | $125.89 | 4,251,600 |
November 07 2025 | $125.64 | $126.62 | $124.65 | $126.36 | 5,458,500 |
Daily pricing data for Abbott Laboratories dates back to 3/17/1980, and may be incomplete.
