Skip to main content
logo

Abbott Laboratories (ABT)

NYSE: ABT · Real-Time Price · USD
137.40
-0.68 (-0.49%)
At close: Jun 25, 2025, 4:00 PM
137.51
+0.11 (0.08%)
After-hours: Jun 25, 2025, 7:50 PM EDT

Abbott Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 2025137.87138.84136.64137.40137.40-0.49%5,503,437
Jun 24, 2025133.32139.06132.38138.08138.083.62%9,894,809
Jun 23, 2025133.07133.47132.11133.26133.260.20%4,887,246
Jun 20, 2025133.66133.68131.99132.99132.990.44%11,338,182
Jun 18, 2025132.95133.37131.60132.41132.410.10%4,950,836
Jun 17, 2025133.70134.01132.15132.28132.28-1.29%5,010,926
Jun 16, 2025135.56136.41133.31134.01134.01-1.19%5,084,093
Jun 13, 2025135.78137.06135.25135.62135.62-0.61%3,928,913
Jun 12, 2025135.55136.89135.46136.45136.450.86%5,089,115
Jun 11, 2025134.10135.35132.93135.28135.280.86%4,100,545
Jun 10, 2025133.56134.85133.33134.13134.130.55%3,579,575
Jun 9, 2025133.02134.29130.83133.40133.40-0.13%6,630,521
Jun 6, 2025134.79135.22133.10133.58133.58-0.27%3,868,057
Jun 5, 2025133.39134.38132.19133.94133.940.74%5,587,108
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