NYSE · ABT

Abbott Laboratories

Healthcare · Medical - Devices

$110.51

Up+$0.60 (+0.55%)

Updated Nov 10, 2026, 5:07 AM

SID Score

7.4/10

Composite research score

Smart Money

48/100

Neutral

Price performance · ABT

ABT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 9, 2026

Daily close

View OHLC price history

ABT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$110.88	$111.01	$108.93	$110.51	7.84M
Nov 6, 2026	$111.08	$111.81	$109.81	$109.93	8.35M
Nov 5, 2026	$117.00	$117.07	$112.66	$113.60	10.29M
Nov 4, 2026	$112.65	$116.215	$112.12	$115.51	12.71M
Nov 3, 2026	$109.36	$110.615	$108.9359	$109.40	7.3M
Nov 2, 2026	$106.89	$110.48	$106.40	$110.16	8.85M
Oct 30, 2026	$106.15	$106.85	$104.60	$106.20	8.44M
Oct 29, 2026	$103.79	$104.65	$102.995	$104.57	7.29M
Oct 28, 2026	$101.82	$103.93	$101.5367	$102.64	5.48M
Oct 27, 2026	$102.81	$104.28	$101.91	$103.10	6.49M
Oct 26, 2026	$103.01	$105.24	$102.90	$104.88	7.84M
Oct 23, 2026	$102.28	$104.00	$101.56	$103.70	10.3M
Oct 22, 2026	$101.50	$102.90	$99.91	$102.51	10.66M
Oct 21, 2026	$101.31	$106.35	$97.67	$100.51	22.91M
Oct 20, 2026	$105.53	$105.6222	$100.745	$102.45	13.85M
Oct 19, 2026	$104.15	$104.874	$103.54	$104.06	8.04M
Oct 16, 2026	$105.65	$105.88	$104.195	$104.89	8.24M
Oct 15, 2026	$105.00	$105.4564	$104.09	$104.68	12.75M
Oct 14, 2026	$104.06	$104.06	$101.69	$102.97	7.29M
Oct 13, 2026	$102.59	$103.435	$100.631	$102.61	9.86M
Oct 12, 2026	$100.00	$102.06	$99.78	$101.82	7.15M