MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABT — Abbott Laboratories
NYSEAbbott Laboratories
$96.69
-2.14(-2.17%)
- O
- 99.10
- H
- 99.45
- L
- 96.54
- V
- 8.57M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$96.69
Period Return-25.56%
Period High$139.06
Period Low$81.97
Avg Daily Volume8.84M
Total Trading Days365
ABT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $99.10 | $99.45 | $96.54 | $96.69 | $-2.14 | -2.17% | 8,567,824 | $97.30 | $96.54 $99.45 |
| Sep 30, 2026 | $100.57 | $100.63 | $98.72 | $98.83 | $-2.12 | -2.10% | 7,571,096 | $99.17 | $98.72 $100.63 |
| Sep 29, 2026 | $100.26 | $101.07 | $99.48 | $100.95 | $-0.03 | -0.03% | 8,049,114 | $100.56 | $99.48 $101.07 |
| Sep 28, 2026 | $101.08 | $101.76 | $100.26 | $100.98 | $-0.31 | -0.31% | 6,802,511 | $100.94 | $100.26 $101.76 |
| Sep 25, 2026 | $100.81 | $101.82 | $100.09 | $101.29 | +$0.22 | +0.22% | 7,784,309 | $101.18 | $100.09 $101.82 |
| Sep 24, 2026 | $103.77 | $104.22 | $101.02 | $101.07 | $-2.42 | -2.34% | 6,216,816 | $101.73 | $101.02 $104.22 |
| Sep 23, 2026 | $104.22 | $104.31 | $102.66 | $103.49 | $-0.20 | -0.19% | 12,184,000 | $103.63 | $102.66 $104.31 |
| Sep 22, 2026 | $104.01 | $104.54 | $102.90 | $103.69 | +$0.71 | +0.69% | 8,383,946 | $103.90 | $102.90 $104.54 |
| Sep 21, 2026 | $102.27 | $103.20 | $101.84 | $102.98 | +$0.37 | +0.36% | 5,018,288 | $102.81 | $101.84 $103.20 |
| Sep 18, 2026 | $101.83 | $103.19 | $101.50 | $102.61 | +$0.38 | +0.37% | 27,075,251 | $102.57 | $101.50 $103.19 |
| Sep 17, 2026 | $102.15 | $103.00 | $100.33 | $102.23 | $-0.13 | -0.13% | 8,426,080 | $101.92 | $100.33 $103.00 |
| Sep 16, 2026 | $101.89 | $103.30 | $101.50 | $102.36 | +$0.33 | +0.32% | 5,229,745 | $102.60 | $101.50 $103.30 |
| Sep 15, 2026 | $102.98 | $103.06 | $101.47 | $102.03 | $-1.06 | -1.03% | 7,413,576 | $102.08 | $101.47 $103.06 |
| Sep 14, 2026 | $103.56 | $104.44 | $102.57 | $103.09 | +$1.14 | +1.12% | 7,743,528 | $103.19 | $102.57 $104.44 |
| Sep 11, 2026 | $104.15 | $104.18 | $101.49 | $101.95 | $-1.41 | -1.36% | 8,398,300 | $102.15 | $101.49 $104.18 |
| Sep 10, 2026 | $105.18 | $105.19 | $103.18 | $103.36 | $-1.87 | -1.78% | 7,845,268 | $103.73 | $103.18 $105.19 |
| Sep 9, 2026 | $105.69 | $106.86 | $104.78 | $105.23 | $-0.29 | -0.27% | 6,470,872 | $105.58 | $104.78 $106.86 |
| Sep 8, 2026 | $108.36 | $108.39 | $105.24 | $105.52 | $-2.81 | -2.59% | 11,397,829 | $105.91 | $105.24 $108.39 |
| Sep 4, 2026 | $108.11 | $110.01 | $107.36 | $108.33 | $-0.46 | -0.42% | 7,029,455 | $108.78 | $107.36 $110.01 |
| Sep 3, 2026 | $110.91 | $112.00 | $108.04 | $108.79 | $-1.68 | -1.52% | 5,297,912 | $108.82 | $108.04 $112.00 |
| Sep 2, 2026 | $109.32 | $112.20 | $109.00 | $110.47 | +$1.54 | +1.41% | 8,369,428 | $111.06 | $109.00 $112.20 |
| Sep 1, 2026 | $112.25 | $113.91 | $108.68 | $108.93 | $-1.43 | -1.30% | 7,229,418 | $109.70 | $108.68 $113.91 |
| Aug 31, 2026 | $111.54 | $111.64 | $109.54 | $110.36 | $-2.11 | -1.88% | 10,698,867 | $110.35 | $109.54 $111.64 |
| Aug 28, 2026 | $111.60 | $112.75 | $111.11 | $112.47 | +$0.88 | +0.79% | 7,545,563 | $112.21 | $111.11 $112.75 |
| Aug 27, 2026 | $112.75 | $113.45 | $111.29 | $111.59 | $-2.51 | -2.20% | 8,355,172 | $111.83 | $111.29 $113.45 |
| Aug 26, 2026 | $115.40 | $116.72 | $114.01 | $114.10 | $-2.03 | -1.75% | 6,959,230 | $114.79 | $114.01 $116.72 |
| Aug 25, 2026 | $115.83 | $116.61 | $115.04 | $116.13 | $-0.54 | -0.46% | 7,503,742 | $115.91 | $115.04 $116.61 |
| Aug 24, 2026 | $116.28 | $117.34 | $115.82 | $116.67 | +$0.03 | +0.03% | 5,917,081 | $116.67 | $115.82 $117.34 |
| Aug 21, 2026 | $114.02 | $116.66 | $113.45 | $116.64 | +$2.50 | +2.19% | 9,931,505 | $116.02 | $113.45 $116.66 |
| Aug 20, 2026 | $114.00 | $115.23 | $113.99 | $114.14 | $-0.29 | -0.25% | 5,775,579 | $114.46 | $113.99 $115.23 |