The highest closing price for Abbott Laboratories (ABT) last month was $128.47, on December 15. It was down 2.6% for the month. The latest price is $126.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $125.88 | $126.24 | $125.24 | $125.29 | 3,157,100 |
December 30 2025 | $124.43 | $126.20 | $124.36 | $125.78 | 5,271,100 |
December 29 2025 | $125.03 | $125.49 | $124.49 | $124.57 | 4,468,700 |
December 26 2025 | $124.58 | $125.19 | $124.26 | $124.84 | 2,120,700 |
December 24 2025 | $124.01 | $125.33 | $124.00 | $124.81 | 1,632,200 |
December 23 2025 | $125.00 | $125.18 | $123.85 | $124.54 | 7,534,900 |
December 22 2025 | $125.16 | $127.24 | $124.77 | $125.20 | 5,058,000 |
December 19 2025 | $125.04 | $126.13 | $123.76 | $125.45 | 14,795,700 |
December 18 2025 | $126.58 | $127.58 | $124.93 | $125.12 | 5,891,700 |
December 17 2025 | $126.75 | $127.67 | $125.94 | $126.71 | 8,048,900 |
December 16 2025 | $128.41 | $128.60 | $126.30 | $126.86 | 5,764,200 |
December 15 2025 | $125.72 | $129.64 | $125.20 | $128.47 | 7,716,000 |
December 12 2025 | $123.47 | $125.58 | $122.91 | $125.46 | 4,765,300 |
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 | 5,479,700 |
December 01 2025 | $128.65 | $129.85 | $127.96 | $128.01 | 5,766,900 |
Daily pricing data for Abbott Laboratories dates back to 3/17/1980, and may be incomplete.
