|
Closing price on 2/3/2026
|
|
| Open |
63.10 |
| High |
63.70 |
| Low |
63.00 |
| Volume |
12,900 |
| Split-adjusted Price |
63.00 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2026
|
-0.40 / -0.63%
|
63.10
|
63.70
|
63.00
|
63.00
|
63.28
|
63.00
|
12,900
|
|
|
2/2/2026
|
-0.70 / -1.09%
|
64.10
|
64.10
|
62.30
|
63.40
|
63.63
|
63.40
|
14,000
|
|
|
1/30/2026
|
+0.50 / +0.79%
|
64.50
|
64.50
|
63.00
|
64.10
|
64.17
|
64.10
|
6,100
|
|
|
1/29/2026
|
-0.50 / -0.78%
|
63.00
|
65.60
|
63.00
|
63.60
|
64.55
|
63.60
|
9,700
|
|
|
1/28/2026
|
-0.90 / -1.38%
|
64.70
|
65.00
|
63.50
|
64.10
|
64.37
|
64.10
|
13,100
|
|
|
1/27/2026
|
-4.80 / -6.88%
|
65.90
|
66.80
|
65.00
|
65.00
|
65.53
|
65.00
|
69,000
|
|
|
1/26/2026
|
-1.20 / -1.69%
|
71.00
|
71.40
|
69.80
|
69.80
|
70.36
|
69.80
|
1,400
|
|
|
1/23/2026
|
+0.50 / +0.71%
|
71.10
|
71.10
|
70.60
|
71.00
|
70.91
|
71.00
|
4,100
|
|
|
1/22/2026
|
+2.20 / +3.22%
|
69.50
|
71.90
|
69.50
|
70.50
|
70.70
|
70.50
|
8,200
|
|
|
1/21/2026
|
+0.60 / +0.89%
|
68.00
|
69.20
|
68.00
|
68.30
|
68.66
|
68.30
|
12,100
|
|
|
1/20/2026
|
-0.20 / -0.29%
|
67.90
|
68.00
|
67.40
|
67.70
|
67.77
|
67.70
|
4,700
|
|
|
1/19/2026
|
+0.10 / +0.15%
|
68.00
|
68.30
|
67.20
|
67.90
|
67.85
|
67.90
|
7,800
|
|
|
1/16/2026
|
-0.20 / -0.29%
|
68.00
|
68.10
|
67.80
|
67.80
|
67.99
|
67.80
|
8,200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.50
|
68.00
|
67.85
|
68.00
|
4,300
|
|
|
1/14/2026
|
-0.40 / -0.58%
|
68.40
|
68.40
|
68.00
|
68.00
|
68.15
|
68.00
|
22,200
|
|
|
1/13/2026
|
-0.70 / -1.01%
|
69.40
|
69.40
|
68.40
|
68.40
|
68.68
|
68.40
|
10,700
|
|
|
1/12/2026
|
+0.80 / +1.17%
|
67.80
|
69.10
|
67.80
|
69.10
|
68.84
|
69.10
|
10,200
|
|
|
1/9/2026
|
+0.30 / +0.44%
|
68.00
|
68.30
|
67.60
|
68.30
|
67.96
|
68.30
|
19,200
|
|
|
1/8/2026
|
-0.10 / -0.15%
|
68.20
|
68.90
|
67.60
|
68.00
|
68.09
|
68.00
|
6,500
|
|
|
1/7/2026
|
-1.40 / -2.01%
|
69.80
|
69.90
|
68.10
|
68.10
|
68.96
|
68.10
|
8,800
|
|
|
1/6/2026
|
-0.50 / -0.71%
|
70.80
|
70.90
|
69.00
|
69.50
|
69.17
|
69.50
|
7,700
|
|
|
1/5/2026
|
0.00 / 0.00%
|
72.10
|
72.20
|
69.20
|
70.00
|
70.22
|
70.00
|
4,000
|
|
|
12/31/2025
|
-0.10 / -0.14%
|
70.90
|
71.90
|
69.80
|
70.00
|
70.75
|
70.00
|
4,400
|
|
|
12/30/2025
|
+2.20 / +3.24%
|
67.90
|
71.40
|
67.90
|
70.10
|
69.41
|
70.10
|
11,500
|
|
|
12/29/2025
|
+0.40 / +0.59%
|
67.70
|
67.90
|
67.40
|
67.90
|
67.79
|
67.90
|
2,700
|
|
|
12/26/2025
|
+0.10 / +0.15%
|
68.20
|
68.20
|
67.00
|
67.50
|
67.52
|
67.50
|
4,800
|
|
|
12/25/2025
|
-0.60 / -0.88%
|
67.50
|
67.90
|
67.10
|
67.40
|
67.49
|
67.40
|
4,300
|
|
|
12/24/2025
|
+0.70 / +1.04%
|
68.20
|
68.20
|
67.00
|
68.00
|
67.54
|
68.00
|
3,400
|
|
|
12/23/2025
|
-0.60 / -0.88%
|
67.90
|
68.50
|
67.00
|
67.30
|
67.72
|
67.30
|
52,600
|
|
|
12/22/2025
|
-0.10 / -0.15%
|
68.50
|
68.50
|
67.90
|
67.90
|
68.02
|
67.90
|
5,500
|
|
|