Abbott Laboratories (ABT)
NYSE: ABT · Real-Time Price · USD
132.60
-0.22 (-0.17%)
May 5, 2025, 4:00 PM EDT - Market closed
Abbott Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 132.89 | 133.06 | 131.45 | 132.60 | 132.60 | -0.17% | 5,695,739 |
| May 2, 2025 | 131.91 | 136.80 | 131.33 | 132.82 | 132.82 | 1.48% | 9,801,692 |
| May 1, 2025 | 129.50 | 131.63 | 128.00 | 130.88 | 130.88 | 0.10% | 6,769,116 |
| Apr 30, 2025 | 130.92 | 131.27 | 128.68 | 130.75 | 130.75 | 0.19% | 8,510,507 |
| Apr 29, 2025 | 128.89 | 131.27 | 128.80 | 130.50 | 130.50 | 0.75% | 4,315,327 |
| Apr 28, 2025 | 129.33 | 130.12 | 128.52 | 129.53 | 129.53 | 0.53% | 3,843,266 |
| Apr 25, 2025 | 129.27 | 129.53 | 127.24 | 128.85 | 128.85 | -0.41% | 4,849,389 |
| Apr 24, 2025 | 130.02 | 130.20 | 128.03 | 129.38 | 129.38 | -0.35% | 6,595,544 |
| Apr 23, 2025 | 132.21 | 132.89 | 127.13 | 129.84 | 129.84 | -1.43% | 8,777,184 |
| Apr 22, 2025 | 129.93 | 132.03 | 129.93 | 131.73 | 131.73 | 1.42% | 5,837,131 |
| Apr 21, 2025 | 130.97 | 131.96 | 128.51 | 129.89 | 129.89 | -0.83% | 6,046,937 |
| Apr 17, 2025 | 130.38 | 132.71 | 129.66 | 130.98 | 130.98 | 0.99% | 10,474,476 |
| Apr 16, 2025 | 129.70 | 134.16 | 129.01 | 129.70 | 129.70 | 2.76% | 13,483,166 |
| Apr 15, 2025 | 127.62 | 128.49 | 125.60 | 126.22 | 126.22 | -1.36% | 8,639,428 |
| Apr 14, 2025 | 127.00 | 128.50 | 126.84 | 127.96 | 127.37 | 0.85% | 6,988,891 |
| Apr 11, 2025 | 126.06 | 128.52 | 124.04 | 126.88 | 126.29 | 1.91% | 7,357,019 |
| Apr 10, 2025 | 126.00 | 126.82 | 122.02 | 124.50 | 123.92 | -2.00% | 11,089,353 |
| Apr 9, 2025 | 121.63 | 127.76 | 120.85 | 127.04 | 126.45 | 2.49% | 10,179,195 |
| Apr 8, 2025 | 127.07 | 127.96 | 122.06 | 123.95 | 123.37 | -0.73% | 9,880,098 |
| Apr 7, 2025 | 122.29 | 126.50 | 120.47 | 124.86 | 124.28 | 0.34% | 10,371,338 |
| Apr 4, 2025 | 131.23 | 132.40 | 124.00 | 124.44 | 123.86 | -5.46% | 10,776,860 |
| Apr 3, 2025 | 131.91 | 133.64 | 131.48 | 131.63 | 131.02 | -0.23% | 6,239,225 |
| Apr 2, 2025 | 130.64 | 132.13 | 129.76 | 131.93 | 131.32 | 0.18% | 4,236,241 |
| Apr 1, 2025 | 132.48 | 132.63 | 131.08 | 131.69 | 131.08 | -0.72% | 4,229,092 |
| Mar 31, 2025 | 130.81 | 133.20 | 130.64 | 132.65 | 132.03 | 1.40% | 9,669,848 |
| Mar 28, 2025 | 131.26 | 133.46 | 130.75 | 130.82 | 130.21 | -0.40% | 6,708,581 |
| Mar 27, 2025 | 127.17 | 131.93 | 126.66 | 131.35 | 130.74 | 3.74% | 8,441,445 |
| Mar 26, 2025 | 125.74 | 127.34 | 125.13 | 126.61 | 126.02 | 0.80% | 6,053,685 |
| Mar 25, 2025 | 127.68 | 128.79 | 124.50 | 125.60 | 125.02 | -1.27% | 6,726,864 |
| Mar 24, 2025 | 127.21 | 127.84 | 126.60 | 127.21 | 126.62 | 0.69% | 5,283,077 |
| Mar 21, 2025 | 126.33 | 126.81 | 125.49 | 126.34 | 125.75 | -0.35% | 8,857,060 |
| Mar 20, 2025 | 127.33 | 127.76 | 126.38 | 126.78 | 126.19 | -0.50% | 5,158,504 |
| Mar 19, 2025 | 126.33 | 127.78 | 125.78 | 127.42 | 126.83 | 0.89% | 5,098,556 |
| Mar 18, 2025 | 127.95 | 128.62 | 124.90 | 126.30 | 125.71 | -1.05% | 7,959,839 |
| Mar 17, 2025 | 126.72 | 127.87 | 126.20 | 127.64 | 127.05 | 0.73% | 6,663,101 |
| Mar 14, 2025 | 125.00 | 128.49 | 124.50 | 126.71 | 126.12 | -2.45% | 9,537,887 |
| Mar 13, 2025 | 130.28 | 130.85 | 129.00 | 129.89 | 129.29 | -0.30% | 9,012,854 |
| Mar 12, 2025 | 132.29 | 132.61 | 129.44 | 130.28 | 129.67 | -1.79% | 6,770,980 |
| Mar 11, 2025 | 137.06 | 137.06 | 132.31 | 132.66 | 132.04 | -3.42% | 9,313,590 |
| Mar 10, 2025 | 136.43 | 139.15 | 136.43 | 137.36 | 136.72 | 0.16% | 7,016,135 |
| Mar 7, 2025 | 134.51 | 137.48 | 133.96 | 137.14 | 136.50 | 1.53% | 8,255,101 |
| Mar 6, 2025 | 137.06 | 137.72 | 133.46 | 135.08 | 134.45 | -1.91% | 9,184,176 |
| Mar 5, 2025 | 136.90 | 138.50 | 136.04 | 137.71 | 137.07 | 0.09% | 8,156,686 |
| Mar 4, 2025 | 141.00 | 141.23 | 137.53 | 137.58 | 136.94 | -1.88% | 8,356,486 |
| Mar 3, 2025 | 138.17 | 140.84 | 138.01 | 140.22 | 139.57 | 1.60% | 7,589,766 |
| Feb 28, 2025 | 136.40 | 138.37 | 134.75 | 138.01 | 137.37 | 1.58% | 8,756,146 |
| Feb 27, 2025 | 135.72 | 136.99 | 135.22 | 135.87 | 135.24 | -0.07% | 4,890,684 |
| Feb 26, 2025 | 135.15 | 136.31 | 134.27 | 135.96 | 135.33 | 0.10% | 5,388,266 |
| Feb 25, 2025 | 135.38 | 136.45 | 134.36 | 135.82 | 135.19 | 0.64% | 6,386,137 |
| Feb 24, 2025 | 134.49 | 136.59 | 134.30 | 134.95 | 134.32 | 0.02% | 5,947,194 |