Download ABT daily OHLC history, export CSV, and review long-term price data.
Abbott Laboratories (ABT) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 101 | 102.13 | 99.47 | 100.68 | — |
| 2026-07-16 | 95.29 | 101.87 | 94.99 | 98.83 | — |
| 2026-07-15 | 87.99 | 89.88 | 87.64 | 89.27 | — |
| 2026-07-14 | 90.5 | 90.49 | 88.62 | 88.96 | — |
| 2026-07-13 | 93.95 | 94 | 91.64 | 92.11 | — |
| 2026-07-10 | 94.97 | 94.97 | 93.46 | 93.93 | — |
| 2026-07-09 |
| 2026-07-17 | 101.0 | 102.1 | 99.5 | 100.7 | -0.3% |
| 2026-07-16 | 95.3 | 101.9 | 95.0 | 98.8 | +3.7% |
| 2026-07-15 | 88.0 | 89.9 | 87.6 | 89.3 | +1.5% |
| 2026-07-14 | 90.5 | 90.5 | 88.6 | 89.0 | -1.7% |
| 2026-07-13 | 94.0 | 94.0 | 91.6 | 92.1 | -2.0% |
| 2026-07-10 | 95.0 | 95.0 | 93.5 | 93.9 | -1.1% |
| 2026-07-09 | 94.8 | 95.0 | 93.9 | 94.4 | -0.4% |
| 2026-07-08 | 95.1 | 96.2 | 94.3 | 95.2 | +0.1% |
| 2026-07-07 | 97.3 | 98.1 | 95.7 | 95.8 | -1.5% |
| 2026-07-06 | 95.0 | 95.9 | 93.0 | 95.6 | +0.7% |
| 2026-07-02 | 93.4 | 95.7 | 91.9 | 95.4 | +2.1% |
| 2026-07-01 | 92.3 | 94.0 | 91.8 | 92.2 | -0.1% |
| 2026-06-30 | 93.3 | 93.1 | 90.6 | 90.7 | -2.7% |
| 2026-06-29 | 94.5 | 95.0 | 92.7 | 92.7 | -1.9% |
| 2026-06-26 | 93.9 | 95.2 | 93.2 | 94.1 | +0.3% |
| 2026-06-25 | 90.6 | 94.6 | 90.3 | 93.2 | +2.9% |
| 2026-06-24 | 91.2 | 92.9 | 90.3 | 90.5 | -0.8% |
| 2026-06-23 | 89.0 | 90.9 | 88.7 | 90.5 | +1.8% |
| 2026-06-22 | 88.2 | 88.6 | 87.2 | 87.8 | -0.4% |
| 2026-06-18 | 88.6 | 89.4 | 87.8 | 88.4 | -0.3% |
| 2026-06-17 | 90.4 | 91.6 | 87.9 | 88.5 | -2.1% |
| 2026-06-16 | 89.4 | 90.7 | 88.9 | 90.6 | +1.4% |
| 2026-06-15 | 88.3 | 89.2 | 87.7 | 88.7 | +0.5% |
| 2026-06-12 | 89.6 | 90.3 | 87.1 | 88.2 | -1.6% |
| 2026-06-11 | 89.3 | 90.4 | 88.8 | 89.7 | +0.4% |
| 2026-06-10 | 91.3 | 90.8 | 88.7 | 89.2 | -2.4% |
| 2026-06-09 | 90.7 | 92.0 | 90.1 | 91.3 | +0.6% |
| 2026-06-05 | 91.8 | 92.7 | 91.0 | 91.1 | -0.7% |
| 2026-06-04 | 89.3 | 91.5 | 89.2 | 90.8 | +1.6% |
| 2026-06-03 | 87.2 | 88.1 | 86.7 | 87.0 | -0.2% |
| 94.77 |
| 94.98 |
| 93.91 |
| 94.4 |
| — |
| 2026-07-08 | 95.11 | 96.19 | 94.3 | 95.18 | — |
| 2026-07-07 | 97.27 | 98.14 | 95.74 | 95.84 | — |
| 2026-07-06 | 95 | 95.91 | 92.99 | 95.63 | — |
| 2026-07-02 | 93.41 | 95.74 | 91.92 | 95.4 | — |
| 2026-07-01 | 92.25 | 94 | 91.77 | 92.18 | — |
| 2026-06-30 | 93.29 | 93.08 | 90.61 | 90.74 | — |
| 2026-06-29 | 94.54 | 94.97 | 92.67 | 92.71 | — |
| 2026-06-26 | 93.86 | 95.21 | 93.21 | 94.12 | — |
| 2026-06-25 | 90.6 | 94.56 | 90.28 | 93.24 | — |
| 2026-06-24 | 91.19 | 92.92 | 90.3 | 90.49 | — |
| 2026-06-23 | 88.95 | 90.93 | 88.73 | 90.53 | — |
| 2026-06-22 | 88.15 | 88.59 | 87.21 | 87.83 | — |
| 2026-06-18 | 88.64 | 89.44 | 87.76 | 88.41 | — |
| 2026-06-17 | 90.36 | 91.58 | 87.87 | 88.5 | — |
| 2026-06-16 | 89.36 | 90.69 | 88.85 | 90.62 | — |
| 2026-06-15 | 88.26 | 89.15 | 87.73 | 88.67 | — |
| 2026-06-12 | 89.62 | 90.29 | 87.07 | 88.18 | — |
| 2026-06-11 | 89.26 | 90.37 | 88.76 | 89.65 | — |
| 2026-06-10 | 91.32 | 90.8 | 88.69 | 89.17 | — |
| 2026-06-09 | 90.72 | 92.02 | 90.13 | 91.25 | — |
| 2026-06-05 | 91.75 | 92.73 | 90.96 | 91.07 | — |
| 2026-06-04 | 89.32 | 91.48 | 89.2 | 90.78 | — |
| 2026-06-03 | 87.19 | 88.07 | 86.72 | 86.99 | — |