|
Closing price on 10/16/2026
|
|
| Open |
50.10 |
| High |
50.40 |
| Low |
50.10 |
| Volume |
4,200 |
| Split-adjusted Price |
50.20 |
There is no data on 10/19/2026. Display data on 10/16/2026 instead.
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2026
|
-0.20 / -0.40%
|
50.10
|
50.40
|
50.10
|
50.20
|
50.25
|
50.20
|
4,200
|
|
|
10/15/2026
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.40
|
50.35
|
50.40
|
2,200
|
|
|
10/14/2026
|
+0.80 / +1.61%
|
49.60
|
50.40
|
49.60
|
50.40
|
49.83
|
50.40
|
1,100
|
|
|
10/13/2026
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
1,800
|
|
|
10/12/2026
|
+0.10 / +0.20%
|
49.50
|
49.80
|
49.25
|
49.60
|
49.55
|
49.60
|
1,000
|
|
|
10/9/2026
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.67
|
49.50
|
300
|
|
|
10/8/2026
|
0.00 / 0.00%
|
49.35
|
50.00
|
49.35
|
50.00
|
49.89
|
50.00
|
2,500
|
|
|
10/7/2026
|
0.00 / 0.00%
|
49.30
|
50.00
|
49.25
|
50.00
|
49.55
|
50.00
|
1,200
|
|
|
10/6/2026
|
-0.10 / -0.20%
|
50.40
|
50.40
|
50.00
|
50.00
|
50.09
|
50.00
|
13,600
|
|
|
10/5/2026
|
+0.10 / +0.20%
|
50.30
|
50.40
|
50.00
|
50.10
|
50.19
|
50.10
|
3,500
|
|
|
10/2/2026
|
0.00 / 0.00%
|
50.00
|
50.40
|
50.00
|
50.00
|
50.08
|
50.00
|
3,000
|
|
|
10/1/2026
|
+0.10 / +0.20%
|
50.20
|
50.20
|
50.00
|
50.00
|
50.03
|
50.00
|
600
|
|
|
9/30/2026
|
+0.25 / +0.50%
|
49.80
|
50.00
|
49.80
|
49.90
|
49.93
|
49.90
|
400
|
|
|
9/29/2026
|
-0.35 / -0.70%
|
50.00
|
50.00
|
49.65
|
49.65
|
49.80
|
49.65
|
2,700
|
|
|
9/28/2026
|
+0.10 / +0.20%
|
50.40
|
50.40
|
50.00
|
50.00
|
50.26
|
50.00
|
2,100
|
|
|
9/25/2026
|
-0.05 / -0.10%
|
49.90
|
50.00
|
49.80
|
49.90
|
49.88
|
49.90
|
1,300
|
|
|
9/24/2026
|
-0.25 / -0.50%
|
50.20
|
50.20
|
49.90
|
49.95
|
49.99
|
49.95
|
3,100
|
|
|
9/23/2026
|
+0.10 / +0.20%
|
50.10
|
50.40
|
49.90
|
50.20
|
50.01
|
50.20
|
13,400
|
|
|
9/22/2026
|
-0.30 / -0.60%
|
50.10
|
50.20
|
50.00
|
50.10
|
50.11
|
50.10
|
3,400
|
|
|
9/21/2026
|
-0.10 / -0.20%
|
48.80
|
50.90
|
48.80
|
50.40
|
50.04
|
50.40
|
5,600
|
|
|
9/18/2026
|
-0.40 / -0.79%
|
50.80
|
50.90
|
50.50
|
50.50
|
50.65
|
50.50
|
800
|
|
|
9/17/2026
|
+0.40 / +0.79%
|
50.10
|
50.90
|
50.10
|
50.90
|
50.60
|
50.90
|
3,000
|
|
|
9/16/2026
|
+0.20 / +0.40%
|
50.20
|
50.50
|
50.10
|
50.50
|
50.23
|
50.50
|
800
|
|
|
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
|
|
|