Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
125.63
-1.58 (-1.25%)
Mar 25, 2025, 4:00 PM EST - Market closed
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 127.68 | 128.79 | 124.50 | 125.60 | 125.60 | -1.27% | 6,176,592 |
| Mar 24, 2025 | 127.21 | 127.84 | 126.60 | 127.21 | 127.21 | 0.69% | 5,283,077 |
| Mar 21, 2025 | 126.33 | 126.81 | 125.49 | 126.34 | 126.34 | -0.35% | 8,857,060 |
| Mar 20, 2025 | 127.33 | 127.76 | 126.38 | 126.78 | 126.78 | -0.50% | 5,158,504 |
| Mar 19, 2025 | 126.33 | 127.78 | 125.78 | 127.42 | 127.42 | 0.89% | 5,098,556 |
| Mar 18, 2025 | 127.95 | 128.62 | 124.90 | 126.30 | 126.30 | -1.05% | 7,959,839 |
| Mar 17, 2025 | 126.72 | 127.87 | 126.20 | 127.64 | 127.64 | 0.73% | 6,663,101 |
| Mar 14, 2025 | 125.00 | 128.49 | 124.50 | 126.71 | 126.71 | -2.45% | 9,537,887 |
| Mar 13, 2025 | 130.28 | 130.85 | 129.00 | 129.89 | 129.89 | -0.30% | 9,012,854 |
| Mar 12, 2025 | 132.29 | 132.61 | 129.44 | 130.28 | 130.28 | -1.79% | 6,770,980 |
| Mar 11, 2025 | 137.06 | 137.06 | 132.31 | 132.66 | 132.66 | -3.42% | 9,313,590 |
| Mar 10, 2025 | 136.43 | 139.15 | 136.43 | 137.36 | 137.36 | 0.16% | 7,016,135 |
| Mar 7, 2025 | 134.51 | 137.48 | 133.96 | 137.14 | 137.14 | 1.53% | 8,255,101 |
| Mar 6, 2025 | 137.06 | 137.72 | 133.46 | 135.08 | 135.08 | -1.91% | 9,184,176 |
| Mar 5, 2025 | 136.90 | 138.50 | 136.04 | 137.71 | 137.71 | 0.09% | 8,156,686 |
| Mar 4, 2025 | 141.00 | 141.23 | 137.53 | 137.58 | 137.58 | -1.88% | 8,356,486 |
| Mar 3, 2025 | 138.17 | 140.84 | 138.01 | 140.22 | 140.22 | 1.60% | 7,589,766 |
| Feb 28, 2025 | 136.40 | 138.37 | 134.75 | 138.01 | 138.01 | 1.58% | 8,756,146 |
| Feb 27, 2025 | 135.72 | 136.99 | 135.22 | 135.87 | 135.87 | -0.07% | 4,890,684 |
| Feb 26, 2025 | 135.15 | 136.31 | 134.27 | 135.96 | 135.96 | 0.10% | 5,388,266 |
| Feb 25, 2025 | 135.38 | 136.45 | 134.36 | 135.82 | 135.82 | 0.64% | 6,386,137 |
| Feb 24, 2025 | 134.49 | 136.59 | 134.30 | 134.95 | 134.95 | 0.02% | 5,947,194 |
| Feb 21, 2025 | 132.41 | 135.41 | 132.41 | 134.92 | 134.92 | 1.31% | 7,160,106 |
| Feb 20, 2025 | 131.73 | 133.28 | 131.35 | 133.17 | 133.17 | 0.79% | 5,046,884 |
| Feb 19, 2025 | 130.27 | 132.26 | 130.00 | 132.13 | 132.13 | 1.50% | 3,806,989 |
| Feb 18, 2025 | 129.76 | 130.82 | 128.25 | 130.18 | 130.18 | -0.33% | 5,116,301 |
| Feb 14, 2025 | 132.33 | 132.65 | 130.52 | 130.61 | 130.61 | -0.90% | 3,733,920 |
| Feb 13, 2025 | 130.93 | 132.04 | 130.55 | 131.79 | 131.79 | 1.00% | 4,168,391 |
| Feb 12, 2025 | 130.49 | 130.80 | 129.24 | 130.49 | 130.49 | -0.72% | 4,703,801 |
| Feb 11, 2025 | 131.20 | 132.05 | 130.47 | 131.44 | 131.44 | 0.10% | 5,314,091 |
| Feb 10, 2025 | 129.08 | 131.43 | 128.60 | 131.31 | 131.31 | 1.74% | 5,503,637 |
| Feb 7, 2025 | 128.07 | 129.49 | 128.07 | 129.07 | 129.07 | 0.66% | 6,455,324 |
| Feb 6, 2025 | 131.80 | 131.90 | 128.14 | 128.22 | 128.22 | -2.91% | 6,469,197 |
| Feb 5, 2025 | 129.43 | 132.50 | 128.95 | 132.06 | 132.06 | 2.29% | 8,680,447 |
| Feb 4, 2025 | 126.44 | 129.20 | 126.00 | 129.10 | 129.10 | 0.51% | 6,957,675 |
| Feb 3, 2025 | 126.65 | 128.95 | 126.01 | 128.45 | 128.45 | 0.41% | 5,720,601 |
| Jan 31, 2025 | 128.37 | 128.76 | 127.68 | 127.93 | 127.93 | -0.68% | 7,129,490 |
| Jan 30, 2025 | 127.99 | 129.19 | 127.19 | 128.81 | 128.81 | 0.74% | 6,340,522 |
| Jan 29, 2025 | 128.16 | 129.30 | 127.63 | 127.86 | 127.86 | 0.37% | 7,609,799 |
| Jan 28, 2025 | 129.75 | 129.85 | 126.67 | 127.39 | 127.39 | -1.58% | 11,948,715 |
| Jan 27, 2025 | 126.73 | 129.76 | 125.47 | 129.43 | 129.43 | 3.52% | 11,845,067 |
| Jan 24, 2025 | 122.59 | 125.67 | 122.18 | 125.03 | 125.03 | 1.47% | 9,960,512 |
| Jan 23, 2025 | 118.13 | 123.23 | 117.78 | 123.22 | 123.22 | 4.62% | 13,089,363 |
| Jan 22, 2025 | 114.13 | 119.94 | 113.50 | 117.78 | 117.78 | 0.85% | 13,200,904 |
| Jan 21, 2025 | 114.25 | 116.90 | 114.14 | 116.79 | 116.79 | 2.92% | 8,486,265 |
| Jan 17, 2025 | 113.62 | 114.79 | 113.39 | 113.48 | 113.48 | -0.38% | 6,459,847 |
| Jan 16, 2025 | 111.02 | 113.95 | 111.02 | 113.91 | 113.91 | 2.53% | 5,598,701 |
| Jan 15, 2025 | 112.15 | 112.76 | 110.86 | 111.10 | 111.10 | -1.70% | 6,543,692 |
| Jan 14, 2025 | 113.56 | 113.81 | 112.29 | 113.02 | 112.42 | -0.15% | 3,972,372 |
| Jan 13, 2025 | 112.60 | 113.39 | 111.98 | 113.19 | 112.59 | 0.78% | 4,409,702 |