|
Closing price on 9/15/2026
|
|
| Open |
50.10 |
| High |
50.60 |
| Low |
50.10 |
| Volume |
2,000 |
| Split-adjusted Price |
50.30 |
There is no data on 9/16/2026. Display data on 9/15/2026 instead.
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2026
|
0.00 / 0.00%
|
50.10
|
50.60
|
50.10
|
50.30
|
50.45
|
50.30
|
2,000
|
|
|
9/14/2026
|
+0.20 / +0.40%
|
50.40
|
50.40
|
50.10
|
50.30
|
50.23
|
50.30
|
2,400
|
|
|
9/11/2026
|
0.00 / 0.00%
|
50.80
|
50.90
|
50.10
|
50.10
|
50.40
|
50.10
|
900
|
|
|
9/10/2026
|
-0.20 / -0.40%
|
50.30
|
50.30
|
50.10
|
50.10
|
50.12
|
50.10
|
2,200
|
|
|
9/9/2026
|
0.00 / 0.00%
|
50.30
|
51.00
|
50.30
|
50.30
|
50.71
|
50.30
|
1,600
|
|
|
9/8/2026
|
+0.20 / +0.40%
|
50.10
|
50.30
|
50.10
|
50.30
|
50.15
|
50.30
|
1,500
|
|
|
9/7/2026
|
-0.20 / -0.40%
|
50.30
|
50.40
|
50.10
|
50.10
|
50.25
|
50.10
|
3,200
|
|
|
9/4/2026
|
-0.10 / -0.20%
|
50.40
|
50.50
|
50.10
|
50.30
|
50.26
|
50.30
|
4,800
|
|
|
9/3/2026
|
-0.40 / -0.79%
|
50.30
|
50.90
|
50.30
|
50.40
|
50.73
|
50.40
|
2,600
|
|
|
8/28/2026
|
-0.60 / -1.17%
|
50.30
|
51.40
|
50.30
|
50.80
|
50.90
|
50.80
|
800
|
|
|
8/27/2026
|
-0.10 / -0.19%
|
50.80
|
51.50
|
50.00
|
51.40
|
50.42
|
51.40
|
11,500
|
|
|
8/26/2026
|
-0.50 / -0.96%
|
51.60
|
52.40
|
50.00
|
51.50
|
50.54
|
51.50
|
17,900
|
|
|
8/25/2026
|
-1.00 / -1.89%
|
52.60
|
52.70
|
51.20
|
52.00
|
52.34
|
52.00
|
4,100
|
|
|
8/24/2026
|
+1.80 / +3.52%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
100
|
|
|
8/21/2026
|
-0.10 / -0.19%
|
51.30
|
51.50
|
50.80
|
51.20
|
51.36
|
51.20
|
3,100
|
|
|
8/20/2026
|
+0.90 / +1.79%
|
50.40
|
51.30
|
50.40
|
51.30
|
50.88
|
51.30
|
2,600
|
|
|
8/19/2026
|
0.00 / 0.00%
|
50.40
|
50.50
|
50.40
|
50.40
|
50.44
|
50.40
|
1,500
|
|
|
8/18/2026
|
0.00 / 0.00%
|
50.70
|
50.70
|
50.40
|
50.40
|
50.55
|
50.40
|
4,000
|
|
|
8/17/2026
|
0.00 / 0.00%
|
50.40
|
50.40
|
50.10
|
50.40
|
50.24
|
50.40
|
5,600
|
|
|
8/14/2026
|
-0.10 / -0.20%
|
50.50
|
50.50
|
50.10
|
50.40
|
50.30
|
50.40
|
4,200
|
|
|
8/13/2026
|
-0.50 / -0.98%
|
52.00
|
52.00
|
50.20
|
50.50
|
50.68
|
50.50
|
3,900
|
|
|
8/12/2026
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.50
|
51.00
|
50.51
|
51.00
|
23,200
|
|
|
8/11/2026
|
-0.40 / -0.79%
|
50.90
|
50.90
|
50.00
|
50.50
|
50.14
|
50.50
|
22,500
|
|
|
8/10/2026
|
+0.40 / +0.79%
|
50.50
|
51.00
|
50.10
|
50.90
|
50.41
|
50.90
|
5,600
|
|
|
8/7/2026
|
-0.40 / -0.79%
|
50.20
|
50.90
|
50.20
|
50.50
|
50.63
|
50.50
|
3,000
|
|
|
8/6/2026
|
+0.30 / +0.59%
|
50.50
|
51.00
|
50.20
|
50.90
|
50.43
|
50.90
|
9,100
|
|
|
8/5/2026
|
+0.10 / +0.20%
|
50.40
|
50.80
|
50.40
|
50.60
|
50.47
|
50.60
|
4,100
|
|
|
8/4/2026
|
0.00 / 0.00%
|
50.50
|
50.70
|
50.20
|
50.50
|
50.50
|
50.50
|
10,600
|
|
|
8/3/2026
|
+0.10 / +0.20%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.33
|
50.50
|
12,200
|
|
|
7/31/2026
|
0.00 / 0.00%
|
50.70
|
50.70
|
50.40
|
50.40
|
50.45
|
50.40
|
5,400
|
|
|