Abbott Laboratories (ABT) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	107.03	107.97	106.01	107.81	-0.14%	6,606,000
2026-08-06	107.19	107.99	105.56	107.96	+2.13%	9,801,200
2026-08-05	106.71	106.76	104.20	105.71	+0.24%	9,313,000
2026-08-04	105.77	106.19	104.92	105.46	-1.55%	8,157,100
2026-08-03	107.85	109.33	106.43	107.12	+1.34%	7,409,600
2026-07-31	104.46	106.39	102.89	105.70	+0.09%	9,610,100
2026-07-30	106.01	106.81	104.48	105.61	-2.21%	8,149,900
2026-07-29	106.97	110.04	106.97	108.00	+0.68%	12,157,300
2026-07-28	106.09	109.26	105.97	107.27	+2.66%	12,665,500
2026-07-27	104.09	105.86	103.38	104.49	+1.39%	11,619,300
2026-07-24	101.50	104.18	101.50	103.06	+2.29%	10,366,700
2026-07-23	101.23	101.90	100.07	100.75	+0.18%	9,959,500
2026-07-22	100.45	101.04	99.84	100.57	+0.90%	10,257,500
2026-07-21	100.52	101.83	99.34	99.67	-1.96%	11,656,500
2026-07-20	100.70	102.46	100.03	101.66	+0.97%	14,390,600
2026-07-17	101.00	102.13	99.47	100.68	+1.87%	19,913,800
2026-07-16	95.29	101.87	94.99	98.83	+10.71%	32,755,800
2026-07-15	87.99	89.88	87.64	89.27	+0.35%	16,415,300
2026-07-14	90.50	90.50	88.62	88.96	-3.42%	12,473,900
2026-07-13	93.95	94.10	91.64	92.11	-1.94%	11,756,200
2026-07-10	94.97	94.97	93.47	93.93	-0.50%	6,913,100
2026-07-09	94.77	94.98	93.91	94.40	-0.82%	8,357,800
2026-07-08	95.11	96.19	94.30	95.18	-0.69%	10,102,300
2026-07-07	97.27	98.14	95.74	95.84	+0.22%	10,262,200
2026-07-06	95.00	95.92	92.99	95.63	+0.24%	15,257,000
2026-07-02	93.41	95.74	91.91	95.40	+3.49%	10,643,900
2026-07-01	92.25	94.00	91.77	92.18	+1.59%	13,935,800
2026-06-30	93.29	93.29	90.61	90.74	-2.12%	10,021,100
2026-06-29	94.54	94.98	92.67	92.71	-1.50%	10,314,400
2026-06-26	93.86	95.21	93.21	94.12	+0.94%	16,465,100
2026-06-25	90.60	94.56	90.28	93.24	+3.04%	16,707,400
2026-06-24	91.19	92.92	90.30	90.49	-0.04%	13,201,600
2026-06-23	88.95	90.93	88.73	90.53	+3.07%	12,201,500
2026-06-22	88.15	88.59	87.21	87.83	-0.66%	11,458,200
2026-06-18	88.64	89.44	87.76	88.41	-0.10%	41,964,800
2026-06-17	90.36	91.58	87.87	88.50	-2.34%	13,053,000
2026-06-16	89.36	90.69	88.83	90.62	+2.20%	12,740,700
2026-06-15	88.26	89.16	87.73	88.67	+0.56%	10,950,100
2026-06-12	89.62	90.29	87.07	88.18	-1.64%	13,758,700
2026-06-11	89.26	90.37	88.76	89.65	+0.54%	15,088,900
2026-06-10	91.32	91.32	88.69	89.17	-2.28%	11,853,100
2026-06-09	90.73	92.02	90.13	91.25	+0.83%	14,109,600
2026-06-08	90.54	91.34	90.23	90.50	-0.63%	13,308,700
2026-06-05	91.75	92.73	90.96	91.07	+0.32%	11,933,700
2026-06-04	89.32	91.48	89.20	90.78	+4.36%	14,153,200
2026-06-03	87.20	88.11	86.72	86.99	+0.02%	10,448,100
2026-06-02	87.25	87.85	85.89	86.97	-0.92%	10,283,600
2026-06-01	85.78	87.93	85.60	87.78	+2.55%	10,561,100
2026-05-29	86.65	86.73	85.28	85.60	-0.81%	21,143,600
2026-05-28	85.64	86.40	85.14	86.30	+0.72%	10,151,700
2026-05-27	86.65	86.84	84.96	85.68	-1.14%	10,813,900
2026-05-26	86.83	86.96	85.81	86.67	-0.85%	10,249,200
2026-05-22	87.92	88.84	87.05	87.41	-0.41%	9,516,400
2026-05-21	88.60	88.60	86.83	87.77	-0.69%	8,524,200
2026-05-20	88.20	88.79	87.10	88.38	-0.50%	7,834,400
2026-05-19	88.36	89.34	87.41	88.82	+1.04%	11,693,500
2026-05-18	84.86	87.92	84.40	87.91	+4.07%	12,347,000
2026-05-15	85.89	86.48	84.13	84.47	-0.51%	13,208,600
2026-05-14	84.18	85.27	84.05	84.90	+1.28%	11,018,400
2026-05-13	83.40	84.26	82.69	83.83	-0.62%	11,826,700
2026-05-12	83.42	85.10	83.09	84.35	+2.17%	16,392,500
2026-05-11	84.44	84.44	81.97	82.56	-2.09%	16,460,500
2026-05-08	87.16	87.31	84.08	84.32	-3.09%	10,913,500
2026-05-07	86.32	88.30	86.25	87.01	+0.82%	13,272,900
2026-05-06	87.55	87.69	86.15	86.30	-1.00%	12,456,300
2026-05-05	87.31	87.83	86.16	87.17	-0.42%	17,193,400
2026-05-04	89.18	89.72	87.30	87.54	-2.15%	14,722,500
2026-05-01	91.00	91.00	89.14	89.46	-1.46%	12,860,900
2026-04-30	91.48	91.48	90.29	90.79	-0.59%	19,655,500
2026-04-29	93.65	93.72	91.33	91.33	-2.70%	9,010,500
2026-04-28	93.84	94.79	93.27	93.86	+1.14%	11,550,800
2026-04-27	91.62	93.26	90.88	92.80	+1.83%	15,203,900
2026-04-24	92.15	92.66	91.05	91.13	-1.46%	12,802,000
2026-04-23	91.61	92.49	90.72	92.48	+0.85%	13,008,000
2026-04-22	92.62	94.04	91.59	91.70	-1.10%	11,984,000
2026-04-21	95.60	95.91	92.66	92.72	-3.42%	17,164,300
2026-04-20	96.50	97.32	95.49	96.00	-0.84%	9,412,700
2026-04-17	95.62	97.14	94.87	96.81	+1.40%	17,559,900
2026-04-16	97.13	99.00	93.92	95.47	-6.00%	27,791,200
2026-04-15	100.77	102.48	100.63	101.56	+0.50%	12,657,200
2026-04-14	100.40	102.18	100.40	101.05	+0.36%	11,689,900
2026-04-13	100.13	100.90	99.05	100.69	+0.39%	11,199,500
2026-04-10	102.71	102.77	99.34	100.30	-2.36%	11,944,800
2026-04-09	103.00	103.32	101.92	102.72	-0.81%	6,198,700
2026-04-08	103.13	103.84	101.31	103.56	+1.70%	9,379,300
2026-04-07	101.83	102.87	101.45	101.83	-0.46%	13,311,000
2026-04-06	102.51	103.08	101.85	102.30	-0.55%	7,125,800
2026-04-02	102.02	103.47	101.55	102.87	+0.48%	5,453,400
2026-04-01	102.84	103.79	102.21	102.38	-0.28%	7,452,500
2026-03-31	102.54	103.68	100.88	102.67	+0.78%	12,442,100
2026-03-30	104.76	104.77	101.82	101.88	-2.03%	10,476,700
2026-03-27	104.90	105.46	103.68	103.99	-0.55%	10,915,000
2026-03-26	104.39	105.98	104.00	104.57	-0.25%	6,212,300
2026-03-25	105.45	105.82	104.25	104.83	+0.74%	6,377,000
2026-03-24	104.09	104.25	102.41	104.06	-0.75%	11,794,300
2026-03-23	107.07	107.14	104.10	104.85	-0.58%	8,227,800
2026-03-20	107.04	107.79	105.40	105.46	-1.61%	81,271,300
2026-03-19	108.73	109.77	107.14	107.19	-1.20%	10,466,000
2026-03-18	109.50	109.95	107.75	108.49	-2.01%	8,241,400
2026-03-17	110.10	111.86	109.92	110.71	+0.69%	9,452,200
2026-03-16	108.81	110.10	108.53	109.95	+1.78%	7,442,200
2026-03-13	109.39	110.31	107.70	108.03	-0.10%	8,828,900
2026-03-12	109.78	111.18	108.07	108.14	-1.91%	10,839,800
2026-03-11	110.00	110.75	108.96	110.25	-0.27%	8,002,200
2026-03-10	112.28	112.45	109.80	110.55	-1.86%	8,746,100
2026-03-09	109.42	112.74	108.94	112.65	+2.82%	13,560,800
2026-03-06	110.72	110.72	108.34	109.56	-1.33%	11,100,400
2026-03-05	111.95	112.00	110.52	111.04	-1.82%	8,008,900
2026-03-04	113.66	113.95	112.03	113.10	-0.45%	4,613,500
2026-03-03	113.00	114.43	112.63	113.61	-0.45%	6,708,000
2026-03-02	115.56	115.85	113.63	114.12	-1.92%	7,700,200
2026-02-27	115.71	116.82	115.49	116.35	+0.08%	13,233,300
2026-02-26	115.32	116.57	114.51	116.26	+1.31%	7,855,600
2026-02-25	114.91	116.02	114.35	114.76	+0.16%	6,529,600
2026-02-24	115.06	115.37	113.82	114.58	-0.62%	9,017,200
2026-02-23	112.29	115.31	112.05	115.29	+2.74%	9,144,500
2026-02-20	112.19	112.64	111.18	112.21	+0.02%	7,099,000
2026-02-19	113.01	113.40	111.98	112.19	-0.97%	6,988,400
2026-02-18	111.92	113.38	111.63	113.29	+0.92%	7,824,400
2026-02-17	113.19	113.59	111.93	112.26	-0.37%	6,568,900
2026-02-13	111.77	113.11	111.40	112.68	+1.09%	7,696,700
2026-02-12	113.25	113.76	111.43	111.47	-1.87%	11,541,000
2026-02-11	111.74	113.73	111.38	113.59	+1.17%	9,306,500
2026-02-10	111.18	112.75	111.00	112.28	+1.09%	10,513,000
2026-02-09	110.23	111.27	109.50	111.07	+0.22%	11,719,900
2026-02-06	110.10	111.06	108.95	110.83	+1.60%	9,919,600
2026-02-05	109.16	110.14	107.91	109.08	+0.81%	13,555,100
2026-02-04	109.20	109.73	107.64	108.20	-0.75%	13,163,500
2026-02-03	107.00	109.12	106.25	109.02	-0.36%	14,645,400
2026-02-02	109.23	111.00	108.87	109.41	+0.10%	11,447,200
2026-01-30	106.06	109.48	105.68	109.30	+3.03%	17,531,400
2026-01-29	106.44	107.16	105.34	106.09	+0.04%	15,687,900
2026-01-28	107.80	108.63	105.27	106.05	-2.05%	15,120,500
2026-01-27	108.01	109.35	106.96	108.27	-0.46%	16,594,500
2026-01-26	107.75	110.39	107.59	108.77	+1.26%	19,094,200
2026-01-23	108.27	110.05	106.08	107.42	-1.10%	21,813,100
2026-01-22	107.53	114.00	105.78	108.61	-10.04%	37,099,400
2026-01-21	121.71	122.49	120.33	120.73	-0.34%	12,557,300
2026-01-20	121.37	121.50	120.25	121.14	-0.51%	12,634,000
2026-01-16	123.23	123.49	121.54	121.76	-1.43%	10,418,200
2026-01-15	124.40	124.42	123.00	123.53	-1.18%	7,079,500
2026-01-14	123.68	125.09	122.99	125.00	+0.56%	7,187,800
2026-01-13	124.55	124.67	122.20	124.30	-0.27%	5,169,800
2026-01-12	126.40	126.61	123.45	124.64	-1.02%	5,524,300
2026-01-09	126.42	127.14	125.23	125.92	-0.21%	4,317,600
2026-01-08	127.10	128.10	126.06	126.18	-0.68%	4,344,600
2026-01-07	128.45	128.60	126.27	127.04	-0.58%	6,632,300
2026-01-06	126.84	129.46	126.55	127.78	+1.05%	8,327,500
2026-01-05	123.63	126.56	122.50	126.45	+1.82%	6,548,500
2026-01-02	124.70	125.25	123.64	124.19	-0.88%	5,014,200
2025-12-31	125.88	126.24	125.24	125.29	-0.39%	3,157,100
2025-12-30	124.43	126.20	124.36	125.78	+0.97%	5,271,100
2025-12-29	125.03	125.49	124.49	124.57	-0.22%	4,468,700
2025-12-26	124.58	125.19	124.26	124.84	+0.02%	2,120,700
2025-12-24	124.01	125.33	124.00	124.81	+0.22%	1,632,200
2025-12-23	125.00	125.18	123.85	124.54	-0.53%	7,534,900
2025-12-22	125.16	127.24	124.77	125.20	-0.20%	5,058,000
2025-12-19	125.04	126.13	123.76	125.45	+0.26%	14,795,700
2025-12-18	126.58	127.58	124.93	125.12	-1.25%	5,891,700
2025-12-17	126.75	127.67	125.94	126.71	-0.12%	8,048,900
2025-12-16	128.41	128.60	126.30	126.86	-1.25%	5,764,200
2025-12-15	125.72	129.64	125.20	128.47	+2.40%	7,716,000
2025-12-12	123.47	125.58	122.91	125.46	+1.77%	4,765,300
2025-12-11	123.03	124.24	122.63	123.28	+0.60%	5,390,000
2025-12-10	121.26	123.09	120.70	122.55	+1.07%	6,716,200
2025-12-09	122.83	123.23	121.06	121.25	-0.69%	5,229,100
2025-12-08	124.62	124.62	121.71	122.09	-2.39%	6,391,900
2025-12-05	125.66	126.05	124.64	125.08	-0.26%	4,361,100
2025-12-04	125.19	125.57	124.06	125.40	+0.09%	5,226,900
2025-12-03	126.28	127.57	125.21	125.29	-0.82%	4,918,800
2025-12-02	128.45	128.99	125.64	126.32	-1.32%	5,479,700
2025-12-01	128.65	129.85	127.96	128.01	-0.69%	5,766,900
2025-11-28	128.16	129.39	128.00	128.90	+0.28%	2,572,400
2025-11-26	128.08	129.02	127.02	128.54	+0.38%	5,473,800
2025-11-25	127.29	128.81	126.23	128.05	+0.68%	8,035,500
2025-11-24	127.46	129.52	126.72	127.19	-0.72%	14,041,300
2025-11-21	124.68	128.72	123.89	128.11	+3.34%	9,401,000
2025-11-20	122.50	125.72	122.10	123.97	-1.73%	11,654,000
2025-11-19	129.89	131.49	124.58	126.15	-2.96%	10,296,100
2025-11-18	130.74	132.03	129.29	130.00	-0.02%	6,775,000
2025-11-17	130.68	131.93	129.95	130.03	-0.43%	5,816,600
2025-11-14	129.29	130.96	128.77	130.59	+1.03%	6,998,900
2025-11-13	128.51	129.59	128.00	129.26	+0.34%	5,182,400
2025-11-12	126.94	129.08	126.55	128.82	+1.43%	4,979,700
2025-11-11	126.60	127.15	125.77	127.00	+0.88%	5,293,900
2025-11-10	125.42	126.15	124.55	125.89	-0.37%	4,251,600
2025-11-07	125.64	126.62	124.65	126.36	+1.13%	5,458,500
2025-11-06	123.85	125.00	123.35	124.95	+0.33%	4,714,700
2025-11-05	125.89	126.71	123.92	124.54	-1.00%	4,597,100
2025-11-04	124.30	125.85	123.84	125.80	+1.58%	5,607,700
2025-11-03	123.71	124.06	122.44	123.84	+0.18%	5,833,000
2025-10-31	123.84	124.33	122.61	123.62	-0.84%	7,044,900
2025-10-30	125.14	126.43	124.33	124.67	+0.19%	4,877,400
2025-10-29	126.18	126.55	124.12	124.43	-1.72%	5,182,000
2025-10-28	126.97	128.45	126.19	126.61	-0.45%	4,763,000
2025-10-27	126.06	127.66	125.15	127.18	+0.26%	6,254,200
2025-10-24	126.97	128.11	125.00	126.85	+0.40%	5,071,100
2025-10-23	128.24	128.77	126.07	126.34	-1.26%	6,700,600
2025-10-22	127.62	128.94	127.11	127.95	+0.32%	6,186,800
2025-10-21	129.00	129.30	127.51	127.54	-1.52%	4,934,700
2025-10-20	128.44	129.82	128.13	129.51	+0.75%	5,810,000
2025-10-17	127.86	129.26	127.21	128.54	+0.71%	6,806,800
2025-10-16	129.53	131.16	126.87	127.63	-1.41%	9,768,100
2025-10-15	128.01	131.48	125.74	129.45	-2.87%	14,906,400
2025-10-14	131.46	133.34	131.23	133.27	+1.44%	8,147,900
2025-10-13	132.00	132.76	130.87	131.38	-0.90%	4,008,100
2025-10-10	134.19	134.50	132.04	132.57	-0.56%	5,654,100
2025-10-09	134.58	135.13	133.00	133.31	-0.71%	3,237,600
2025-10-08	132.81	134.72	132.17	134.27	+0.94%	6,654,800
2025-10-07	134.09	134.09	131.93	133.02	-0.54%	4,816,100
2025-10-06	134.32	135.24	133.45	133.74	-0.63%	6,745,900
2025-10-03	133.25	135.37	132.79	134.59	+1.20%	5,362,200
2025-10-02	132.42	133.39	130.51	132.99	-0.36%	5,916,700
2025-10-01	134.80	135.45	129.08	133.47	-0.35%	10,613,900
2025-09-30	132.86	134.50	132.18	133.94	+0.62%	7,538,300
2025-09-29	133.00	133.50	131.71	133.11	-0.33%	4,351,900
2025-09-26	133.98	134.20	133.10	133.55	+0.18%	4,182,100
2025-09-25	134.43	134.43	131.18	133.31	-0.43%	4,963,400
2025-09-24	135.31	136.83	133.79	133.89	-1.47%	3,932,400
2025-09-23	136.28	136.88	135.04	135.89	-0.53%	5,136,400
2025-09-22	135.33	137.49	134.95	136.62	+0.43%	4,837,000
2025-09-19	134.70	136.73	133.72	136.04	+1.09%	11,547,400
2025-09-18	134.09	134.78	132.10	134.57	+0.30%	5,891,700
2025-09-17	132.71	134.22	132.71	134.17	+1.06%	5,113,300
2025-09-16	131.76	133.66	131.20	132.76	+1.09%	5,401,600
2025-09-15	133.88	134.35	130.96	131.33	-1.79%	4,057,700
2025-09-12	131.82	134.96	131.40	133.73	+0.81%	5,700,300
2025-09-11	129.69	132.68	129.40	132.65	+2.54%	5,578,300
2025-09-10	131.85	131.85	127.45	129.36	-1.96%	7,397,200
2025-09-09	132.30	133.17	131.65	131.95	-0.19%	4,641,400
2025-09-08	132.26	133.09	131.61	132.20	-0.56%	5,070,200
2025-09-05	132.51	134.32	132.45	132.94	+0.10%	3,286,900
2025-09-04	132.18	133.84	131.70	132.81	+0.48%	5,073,800
2025-09-03	131.15	132.19	130.21	132.18	+0.55%	4,806,500
2025-09-02	132.69	133.40	130.84	131.46	-0.90%	5,779,200
2025-08-29	132.01	132.85	131.17	132.66	+0.98%	4,430,700
2025-08-28	130.92	131.64	130.14	131.37	-0.07%	4,674,700
2025-08-27	131.47	131.75	130.56	131.46	-0.10%	4,759,200
2025-08-26	131.86	132.35	131.38	131.59	-0.21%	6,076,500
2025-08-25	132.72	132.96	131.49	131.87	-0.54%	4,705,800
2025-08-22	132.77	133.62	131.34	132.59	+0.45%	4,130,200
2025-08-21	132.12	133.20	131.75	132.00	-0.33%	3,980,000
2025-08-20	132.05	133.81	131.72	132.44	+0.91%	3,639,800
2025-08-19	129.92	131.72	128.68	131.25	+0.75%	4,845,700
2025-08-18	131.63	132.30	130.16	130.27	-1.12%	3,831,400
2025-08-15	129.92	132.35	129.67	131.75	+1.91%	6,784,500
2025-08-14	129.10	130.14	128.53	129.28	-0.09%	9,688,300
2025-08-13	131.12	131.65	128.33	129.40	-1.24%	6,723,700
2025-08-12	131.74	131.89	129.62	131.02	-0.26%	5,657,500
2025-08-11	134.08	134.35	130.55	131.36	-2.17%	7,125,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.58%). Worst month: Mar (-4.80%). Based on 5 years of daily data (2022–2026).

Jan+1.17%
Feb+2.09%
Mar-4.80%
Apr-2.19%
May-3.58%
Jun+3.06%
Jul+3.44%
Aug+0.05%
Sep-1.50%
Oct-2.34%
Nov+5.58%
Dec+0.34%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Abbott Laboratories's (ABT) latest close?

107.81 on 2026-08-07, from the Closelook data lake's daily price record.

What is ABT's 52-week high and low?

137.49 high and 81.97 low over the trailing 52 weeks, as of 2026-08-07.

What is Abbott Laboratories's strongest and weakest month historically?

Historically, ABT's strongest calendar month has been Nov (average +5.58%) and its weakest Mar (average -4.80%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.