Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
133.94
+0.98 (0.74%)
At close: Jun 5, 2025, 4:00 PM
133.94
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:15 PM EDT

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025133.13134.37132.23133.62-0.50%5,441,722
Jun 4, 2025134.41134.87132.94132.96132.96-0.56%4,057,040
Jun 3, 2025133.12133.97131.61133.71133.710.10%5,915,147
Jun 2, 2025132.86133.74131.88133.57133.57-0.01%4,464,080
May 30, 2025132.88134.13131.74133.58133.580.55%14,236,848
May 29, 2025131.73133.06131.35132.85132.850.63%3,078,291
May 28, 2025133.11133.60131.84132.02132.02-0.69%3,622,453
May 27, 2025131.85133.84131.53132.94132.941.25%5,591,079
May 23, 2025131.68132.17130.43131.30131.30-0.15%6,145,051
May 22, 2025132.46132.88131.17131.50131.50-1.16%6,277,122
May 21, 2025135.10136.17133.02133.05133.05-1.59%7,209,230
May 20, 2025135.00135.83134.54135.20135.20-0.26%6,455,398
May 19, 2025135.00135.69134.53135.55135.550.56%8,012,873
May 16, 2025133.15135.29132.77134.80134.801.09%7,129,033
May 15, 2025128.85133.43128.85133.35133.353.73%8,406,704
May 14, 2025129.30130.14128.19128.56128.56-0.38%5,267,034
May 13, 2025131.75131.75128.92129.05129.05-2.23%6,344,898
May 12, 2025131.79133.66130.10131.99131.99-0.94%5,958,544
May 9, 2025133.98134.97133.19133.24133.24-0.57%4,976,167
May 8, 2025133.27135.22133.08134.00134.000.04%5,994,453
May 7, 2025133.50134.43132.43133.95133.950.67%4,925,233
May 6, 2025131.95133.60130.70133.06133.060.35%6,290,467
May 5, 2025132.89133.06131.45132.60132.60-0.17%5,752,256
May 2, 2025131.91136.80131.33132.82132.821.48%9,801,692
May 1, 2025129.50131.63128.00130.88130.880.10%6,769,116
Apr 30, 2025130.92131.27128.68130.75130.750.19%8,510,507
Apr 29, 2025128.89131.27128.80130.50130.500.75%4,315,327
Apr 28, 2025129.33130.12128.52129.53129.530.53%3,843,266
Apr 25, 2025129.27129.53127.24128.85128.85-0.41%4,849,389
Apr 24, 2025130.02130.20128.03129.38129.38-0.35%6,595,544
Apr 23, 2025132.21132.89127.13129.84129.84-1.43%8,777,184
Apr 22, 2025129.93132.03129.93131.73131.731.42%5,837,131
Apr 21, 2025130.97131.96128.51129.89129.89-0.83%6,046,937
Apr 17, 2025130.38132.71129.66130.98130.980.99%10,474,476
Apr 16, 2025129.70134.16129.01129.70129.702.76%13,483,166
Apr 15, 2025127.62128.49125.60126.22126.22-1.36%8,639,428
Apr 14, 2025127.00128.50126.84127.96127.370.85%6,988,891
Apr 11, 2025126.06128.52124.04126.88126.291.91%7,357,019
Apr 10, 2025126.00126.82122.02124.50123.92-2.00%11,089,353
Apr 9, 2025121.63127.76120.85127.04126.452.49%10,179,195
Apr 8, 2025127.07127.96122.06123.95123.37-0.73%9,880,098
Apr 7, 2025122.29126.50120.47124.86124.280.34%10,371,338
Apr 4, 2025131.23132.40124.00124.44123.86-5.46%10,776,860
Apr 3, 2025131.91133.64131.48131.63131.02-0.23%6,239,225
Apr 2, 2025130.64132.13129.76131.93131.320.18%4,236,241
Apr 1, 2025132.48132.63131.08131.69131.08-0.72%4,229,092
Mar 31, 2025130.81133.20130.64132.65132.031.40%9,669,848
Mar 28, 2025131.26133.46130.75130.82130.21-0.40%6,708,581
Mar 27, 2025127.17131.93126.66131.35130.743.74%8,441,445
Mar 26, 2025125.74127.34125.13126.61126.020.80%6,053,685