The highest closing price for Abbott Laboratories (ABT) last month was $102.91, on April 8. It was down 11.2% for the month. The latest price is $84.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $91.48 | $91.48 | $90.29 | $90.79 | 19,655,500 |
April 29 2026 | $93.65 | $93.72 | $91.33 | $91.33 | 9,010,500 |
April 28 2026 | $93.84 | $94.79 | $93.27 | $93.86 | 11,550,800 |
April 27 2026 | $91.62 | $93.26 | $90.88 | $92.80 | 15,203,900 |
April 24 2026 | $92.15 | $92.66 | $91.05 | $91.13 | 12,802,000 |
April 23 2026 | $91.61 | $92.49 | $90.72 | $92.48 | 13,008,000 |
April 22 2026 | $92.62 | $94.04 | $91.59 | $91.70 | 11,984,000 |
April 21 2026 | $95.60 | $95.91 | $92.66 | $92.72 | 17,164,300 |
April 20 2026 | $96.50 | $97.32 | $95.49 | $96.00 | 9,412,700 |
April 17 2026 | $95.62 | $97.14 | $94.87 | $96.81 | 17,559,900 |
April 16 2026 | $97.13 | $99.00 | $93.92 | $95.47 | 27,791,200 |
April 15 2026 | $100.77 | $102.48 | $100.63 | $101.56 | 12,657,200 |
April 14 2026 | $99.77 | $101.54 | $99.77 | $100.42 | 11,689,900 |
April 13 2026 | $99.51 | $100.27 | $98.43 | $100.06 | 11,199,500 |
April 10 2026 | $102.07 | $102.13 | $98.72 | $99.67 | 11,944,800 |
April 09 2026 | $102.36 | $102.68 | $101.28 | $102.08 | 6,198,700 |
April 08 2026 | $102.49 | $103.19 | $100.68 | $102.91 | 9,379,300 |
April 07 2026 | $101.20 | $102.23 | $100.82 | $101.20 | 13,311,000 |
April 06 2026 | $101.87 | $102.44 | $101.22 | $101.66 | 7,125,800 |
April 02 2026 | $101.38 | $102.83 | $100.92 | $102.23 | 5,453,400 |
April 01 2026 | $102.20 | $103.14 | $101.57 | $101.74 | 7,452,500 |
Daily pricing data for Abbott Laboratories dates back to 3/17/1980, and may be incomplete.