|
Closing price on 7/17/2025
|
|
| Open |
49.50 |
| High |
49.65 |
| Low |
49.50 |
| Volume |
1,800 |
| Split-adjusted Price |
49.60 |
|
|
ABT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2025
|
-0.50 / -1.00%
|
49.50
|
49.65
|
49.50
|
49.60
|
49.58
|
49.60
|
1,800
|
|
|
7/16/2025
|
+0.10 / +0.20%
|
49.15
|
50.20
|
49.15
|
50.10
|
49.88
|
50.10
|
600
|
|
|
7/15/2025
|
+0.10 / +0.20%
|
49.90
|
50.00
|
49.10
|
50.00
|
49.94
|
50.00
|
14,600
|
|
|
7/14/2025
|
+0.10 / +0.20%
|
49.80
|
49.90
|
49.75
|
49.90
|
49.81
|
49.90
|
700
|
|
|
7/11/2025
|
+0.30 / +0.61%
|
49.50
|
49.80
|
49.50
|
49.80
|
49.57
|
49.80
|
3,000
|
|
|
7/10/2025
|
+0.50 / +1.02%
|
49.10
|
50.00
|
49.10
|
49.50
|
49.86
|
49.50
|
3,200
|
|
|
7/9/2025
|
-1.50 / -2.97%
|
49.20
|
49.30
|
49.00
|
49.00
|
49.05
|
49.00
|
9,400
|
|
|
7/8/2025
|
+1.50 / +3.06%
|
49.00
|
50.50
|
48.90
|
50.50
|
49.35
|
50.50
|
16,500
|
|
|
7/7/2025
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.75
|
49.00
|
48.89
|
49.00
|
8,800
|
|
|
7/4/2025
|
+0.15 / +0.31%
|
48.85
|
49.00
|
48.85
|
49.00
|
49.00
|
49.00
|
12,700
|
|
|
7/3/2025
|
-0.15 / -0.31%
|
49.50
|
49.50
|
48.85
|
48.85
|
48.99
|
48.85
|
4,300
|
|
|
7/2/2025
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
49.00
|
49.00
|
49.00
|
17,400
|
|
|
7/1/2025
|
-1.00 / -2.00%
|
50.10
|
50.10
|
48.90
|
49.00
|
49.32
|
49.00
|
18,300
|
|
|
6/30/2025
|
-0.50 / -0.99%
|
50.10
|
50.50
|
49.85
|
50.00
|
50.17
|
50.00
|
10,300
|
|
|
6/27/2025
|
+0.50 / +1.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.38
|
50.50
|
2,800
|
|
|
6/26/2025
|
+1.10 / +2.25%
|
50.00
|
51.00
|
49.90
|
50.00
|
50.12
|
50.00
|
5,300
|
|
|
6/25/2025
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.90
|
48.90
|
48.91
|
48.90
|
1,800
|
|
|
6/24/2025
|
0.00 / 0.00%
|
47.20
|
48.90
|
47.10
|
48.90
|
48.67
|
48.90
|
3,900
|
|
|
6/23/2025
|
-0.20 / -0.41%
|
48.95
|
49.00
|
48.90
|
48.90
|
48.95
|
48.90
|
1,300
|
|
|
6/20/2025
|
+1.90 / +4.03%
|
47.90
|
49.60
|
47.90
|
49.10
|
48.96
|
49.10
|
14,100
|
|
|
6/19/2025
|
+0.40 / +0.85%
|
46.80
|
47.20
|
46.80
|
47.20
|
46.85
|
47.20
|
2,500
|
|
|
6/18/2025
|
0.00 / 0.00%
|
46.65
|
47.80
|
46.65
|
46.80
|
47.03
|
46.80
|
800
|
|
|
6/17/2025
|
+0.05 / +0.11%
|
46.80
|
46.80
|
46.70
|
46.80
|
46.75
|
46.80
|
1,300
|
|
|
6/16/2025
|
+0.05 / +0.11%
|
46.70
|
46.75
|
46.70
|
46.75
|
46.71
|
46.75
|
700
|
|
|
6/13/2025
|
-0.70 / -1.48%
|
46.80
|
46.80
|
46.70
|
46.70
|
46.72
|
46.70
|
4,400
|
|
|
6/12/2025
|
+0.10 / +0.21%
|
47.30
|
47.40
|
47.30
|
47.40
|
47.39
|
47.40
|
7,400
|
|
|
6/11/2025
|
-0.70 / -1.46%
|
47.80
|
47.80
|
47.20
|
47.30
|
47.33
|
47.30
|
5,200
|
|
|
6/10/2025
|
+0.35 / +0.73%
|
47.90
|
48.00
|
47.90
|
48.00
|
47.95
|
48.00
|
200
|
|
|
6/9/2025
|
-0.35 / -0.73%
|
47.35
|
47.65
|
47.35
|
47.65
|
47.48
|
47.65
|
4,700
|
|
|
6/6/2025
|
0.00 / 0.00%
|
47.95
|
49.45
|
47.95
|
48.00
|
48.15
|
48.00
|
4,500
|
|
|